132,125€
-0,17%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 133,00 | 133,00 | 131,10 | 131,30 | -0,79% | 347.666,00 |
| 25.09.2026 | 132,00 | 133,05 | 131,90 | 132,35 | 1,38% | 221.154,00 |
| 24.09.2026 | 131,15 | 131,90 | 130,45 | 130,55 | -1,17% | 273.780,00 |
| 23.09.2026 | 133,95 | 134,00 | 132,10 | 132,10 | -0,64% | 253.909,00 |
| 22.09.2026 | 133,95 | 134,95 | 132,55 | 132,95 | -0,56% | 381.725,00 |
| 21.09.2026 | 132,05 | 134,20 | 131,75 | 133,70 | 1,98% | 300.975,00 |
| 18.09.2026 | 133,20 | 133,25 | 130,55 | 131,10 | -1,72% | 973.980,00 |
| 17.09.2026 | 132,60 | 134,05 | 132,40 | 133,40 | 1,10% | 370.335,00 |
| 16.09.2026 | 132,30 | 134,05 | 131,70 | 131,95 | 0,73% | 364.592,00 |
| 15.09.2026 | 130,05 | 131,95 | 128,85 | 131,00 | 0,19% | 481.826,00 |
| 14.09.2026 | 131,25 | 132,15 | 130,00 | 130,75 | -0,91% | 385.739,00 |
| 11.09.2026 | 130,70 | 132,45 | 130,70 | 131,95 | 1,46% | 266.326,00 |
| 10.09.2026 | 131,00 | 131,50 | 129,05 | 130,05 | -0,76% | 236.249,00 |
| 09.09.2026 | 131,85 | 132,15 | 129,45 | 131,05 | -1,58% | 299.233,00 |
| 08.09.2026 | 133,70 | 134,05 | 132,15 | 133,15 | -0,93% | 188.486,00 |
| 07.09.2026 | 133,65 | 134,40 | 132,70 | 134,40 | 0,90% | 217.729,00 |
| 04.09.2026 | 133,45 | 133,95 | 132,75 | 133,20 | -0,30% | 267.555,00 |
| 03.09.2026 | 131,25 | 133,70 | 130,90 | 133,60 | 2,22% | 281.584,00 |
| 02.09.2026 | 130,60 | 132,65 | 130,60 | 130,70 | 0,50% | 346.973,00 |
| 01.09.2026 | 131,55 | 131,68 | 129,50 | 130,05 | -0,73% | 360.726,00 |
| 31.08.2026 | 132,50 | 133,15 | 131,00 | 131,00 | -1,06% | 629.551,00 |
| 28.08.2026 | 132,70 | 133,05 | 132,25 | 132,40 | 0,57% | 323.709,00 |
| 27.08.2026 | 133,70 | 134,00 | 131,25 | 131,65 | -1,46% | 243.252,00 |
| 26.08.2026 | 133,25 | 134,10 | 132,75 | 133,60 | 0,53% | 199.259,00 |
| 25.08.2026 | 133,35 | 133,95 | 132,55 | 132,90 | 0,26% | 324.141,00 |
| 24.08.2026 | 131,40 | 132,85 | 130,55 | 132,55 | 1,38% | 304.037,00 |
| 21.08.2026 | 129,70 | 131,45 | 129,55 | 130,75 | 0,97% | 382.770,00 |
| 20.08.2026 | 128,65 | 129,80 | 128,35 | 129,50 | 0,66% | 204.719,00 |
| 19.08.2026 | 130,00 | 130,80 | 128,65 | 128,65 | -1,04% | 260.484,00 |
| 18.08.2026 | 130,50 | 131,55 | 130,00 | 130,00 | -0,69% | 181.646,00 |
| 17.08.2026 | 131,60 | 132,15 | 130,70 | 130,90 | -0,61% | 212.181,00 |
| 14.08.2026 | 130,55 | 131,70 | 129,30 | 131,70 | 1,07% | 385.123,00 |
| 13.08.2026 | 130,10 | 131,30 | 129,75 | 130,30 | 0,50% | 450.621,00 |
| 12.08.2026 | 127,65 | 129,65 | 127,30 | 129,65 | 1,85% | 328.913,00 |
| 11.08.2026 | 126,90 | 127,60 | 126,40 | 127,30 | 0,20% | 208.584,00 |
| 10.08.2026 | 127,50 | 127,65 | 126,50 | 127,05 | -0,66% | 180.006,00 |
| 07.08.2026 | 127,15 | 128,65 | 126,55 | 127,90 | 0,55% | 228.009,00 |
| 06.08.2026 | 125,55 | 130,80 | 125,55 | 127,20 | -0,39% | 477.668,00 |
| 05.08.2026 | 126,65 | 127,95 | 126,25 | 127,70 | 0,95% | 507.672,00 |
| 04.08.2026 | 126,70 | 127,50 | 126,30 | 126,50 | 0,32% | 292.454,00 |
| 03.08.2026 | 125,80 | 126,60 | 125,25 | 126,10 | 1,16% | 368.423,00 |
| 31.07.2026 | 122,95 | 125,40 | 122,95 | 124,65 | 1,34% | 480.617,00 |
| 30.07.2026 | 121,25 | 123,50 | 120,60 | 123,00 | 1,74% | 374.773,00 |
| 29.07.2026 | 122,60 | 123,00 | 120,90 | 120,90 | -1,55% | 224.031,00 |
| 28.07.2026 | 123,10 | 123,35 | 121,75 | 122,80 | 0,04% | 296.361,00 |
| 27.07.2026 | 123,45 | 124,10 | 122,75 | 122,75 | 0,29% | 222.165,00 |
| 24.07.2026 | 120,65 | 123,45 | 120,65 | 122,40 | 1,32% | 404.999,00 |
| 23.07.2026 | 122,70 | 122,70 | 120,10 | 120,80 | -1,51% | 241.407,00 |
| 22.07.2026 | 122,25 | 123,30 | 121,95 | 122,65 | 0,25% | 266.734,00 |
| 21.07.2026 | 119,40 | 122,45 | 119,40 | 122,35 | 2,38% | 209.841,00 |
| 20.07.2026 | 120,00 | 120,25 | 118,40 | 119,50 | -0,75% | 249.180,00 |
| 17.07.2026 | 120,45 | 121,00 | 118,75 | 120,40 | -1,31% | 420.182,00 |
| 16.07.2026 | 121,55 | 122,05 | 120,30 | 122,00 | 1,04% | 586.076,00 |
| 15.07.2026 | 121,20 | 122,05 | 120,30 | 120,75 | -0,66% | 346.564,00 |
| 14.07.2026 | 119,25 | 121,75 | 118,80 | 121,55 | 0,83% | 286.285,00 |
| 13.07.2026 | 119,75 | 120,80 | 119,70 | 120,55 | 0,29% | 207.177,00 |
| 10.07.2026 | 119,70 | 120,80 | 119,53 | 120,20 | 0,63% | 289.267,00 |
| 09.07.2026 | 119,05 | 120,25 | 118,90 | 119,45 | 1,44% | 572.112,00 |
| 08.07.2026 | 120,00 | 120,20 | 116,85 | 117,75 | -2,69% | 460.794,00 |
| 07.07.2026 | 121,65 | 122,15 | 121,00 | 121,00 | -0,08% | 338.217,00 |
| 06.07.2026 | 120,95 | 121,55 | 120,45 | 121,10 | 0,37% | 225.315,00 |
| 03.07.2026 | 121,65 | 122,20 | 120,15 | 120,65 | -0,86% | 403.908,00 |
| 02.07.2026 | 119,45 | 121,70 | 119,45 | 121,70 | 1,67% | 547.685,00 |
| 01.07.2026 | 118,70 | 120,10 | 118,25 | 119,70 | 0,34% | 243.542,00 |
| 30.06.2026 | 117,60 | 119,30 | 117,35 | 119,30 | 1,36% | 372.472,00 |
| 29.06.2026 | 117,25 | 117,70 | 116,60 | 117,70 | 0,38% | 252.778,00 |
| 26.06.2026 | 117,50 | 118,10 | 116,60 | 117,25 | -0,51% | 308.617,00 |
| 25.06.2026 | 116,80 | 118,20 | 116,60 | 117,85 | 0,90% | 265.980,00 |
| 24.06.2026 | 118,80 | 118,80 | 116,75 | 116,80 | -1,31% | 359.470,00 |
| 23.06.2026 | 118,85 | 120,45 | 118,10 | 118,35 | -2,63% | 389.455,00 |
| 22.06.2026 | 120,05 | 121,55 | 119,00 | 121,55 | 1,59% | 454.487,00 |
| 19.06.2026 | 118,80 | 120,20 | 118,80 | 119,65 | 0,50% | 700.309,00 |
| 18.06.2026 | 119,40 | 119,55 | 118,25 | 119,05 | -0,67% | 432.898,00 |
| 17.06.2026 | 117,45 | 119,95 | 117,45 | 119,85 | 1,78% | 529.284,00 |
| 16.06.2026 | 115,95 | 117,80 | 115,95 | 117,75 | 1,95% | 550.256,00 |
| 15.06.2026 | 116,60 | 117,55 | 115,50 | 115,50 | 0,79% | 369.143,00 |
| 12.06.2026 | 113,20 | 115,50 | 112,90 | 114,60 | 3,38% | 483.123,00 |
| 11.06.2026 | 111,25 | 112,30 | 110,70 | 110,85 | 0,23% | 380.649,00 |
| 10.06.2026 | 110,95 | 111,60 | 109,55 | 110,60 | -0,32% | 416.966,00 |
| 09.06.2026 | 112,70 | 113,70 | 110,90 | 110,95 | -0,98% | 492.220,00 |
| 08.06.2026 | 111,75 | 114,45 | 111,30 | 112,05 | -0,58% | 421.561,00 |
| 05.06.2026 | 112,55 | 114,00 | 112,40 | 112,70 | -0,04% | 342.393,00 |
| 04.06.2026 | 111,85 | 112,75 | 111,35 | 112,75 | 1,44% | 303.324,00 |
| 03.06.2026 | 112,50 | 112,90 | 111,15 | 111,15 | -1,51% | 316.422,00 |
| 02.06.2026 | 114,10 | 114,95 | 112,75 | 112,85 | -0,70% | 316.284,00 |
| 01.06.2026 | 114,30 | 114,30 | 112,45 | 113,65 | -0,26% | 354.564,00 |
| 29.05.2026 | 114,10 | 115,20 | 113,50 | 113,95 | 0,75% | 867.545,00 |
| 28.05.2026 | 113,95 | 114,25 | 112,75 | 113,10 | -0,96% | 350.114,00 |
| 27.05.2026 | 114,20 | 114,70 | 113,55 | 114,20 | -0,04% | 367.917,00 |
| 26.05.2026 | 114,60 | 115,05 | 113,90 | 114,25 | -0,39% | 314.593,00 |
| 25.05.2026 | 113,20 | 115,10 | 113,20 | 114,70 | 1,87% | 183.121,00 |
| 22.05.2026 | 111,10 | 112,75 | 110,80 | 112,60 | 2,04% | 415.101,00 |
| 21.05.2026 | 110,10 | 111,75 | 109,55 | 110,35 | 0,00% | 471.218,00 |
| 20.05.2026 | 108,70 | 111,55 | 108,15 | 110,35 | 1,38% | 438.235,00 |
| 19.05.2026 | 108,60 | 109,95 | 108,60 | 108,85 | 0,05% | 303.510,00 |
| 18.05.2026 | 107,90 | 109,60 | 107,15 | 108,80 | -2,47% | 492.872,00 |
| 15.05.2026 | 112,55 | 113,55 | 111,20 | 111,55 | -1,98% | 648.841,00 |
| 14.05.2026 | 113,85 | 114,15 | 113,10 | 113,80 | 1,07% | 224.736,00 |
| 13.05.2026 | 113,95 | 114,35 | 112,10 | 112,60 | 0,81% | 477.951,00 |
| 12.05.2026 | 113,75 | 113,75 | 110,95 | 111,70 | -3,79% | 597.909,00 |