113,725€
0,55%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 114,55 | 116,75 | 114,55 | 116,10 | 1,13% | 400.112,00 |
| 08.05.2026 | 114,30 | 115,45 | 113,85 | 114,80 | -0,78% | 248.260,00 |
| 07.05.2026 | 116,70 | 117,45 | 115,70 | 115,70 | -0,30% | 361.868,00 |
| 06.05.2026 | 113,70 | 117,20 | 113,35 | 116,05 | 3,80% | 316.603,00 |
| 05.05.2026 | 110,90 | 112,80 | 110,45 | 111,80 | 0,68% | 235.552,00 |
| 04.05.2026 | 113,50 | 113,55 | 110,60 | 111,05 | -1,94% | 269.663,00 |
| 30.04.2026 | 112,25 | 113,30 | 111,15 | 113,25 | -0,09% | 571.536,00 |
| 29.04.2026 | 113,45 | 114,25 | 112,85 | 113,35 | -0,09% | 171.657,00 |
| 28.04.2026 | 112,90 | 113,75 | 112,35 | 113,45 | 0,71% | 312.155,00 |
| 27.04.2026 | 113,10 | 113,80 | 112,35 | 112,65 | -0,04% | 192.951,00 |
| 24.04.2026 | 113,00 | 114,25 | 112,60 | 112,70 | -1,62% | 280.402,00 |
| 23.04.2026 | 114,15 | 114,85 | 113,20 | 114,55 | -0,78% | 288.818,00 |
| 22.04.2026 | 117,75 | 118,15 | 115,45 | 115,45 | -1,95% | 276.015,00 |
| 21.04.2026 | 118,50 | 119,50 | 117,25 | 117,75 | -0,63% | 296.038,00 |
| 20.04.2026 | 118,30 | 119,25 | 117,90 | 118,50 | -1,17% | 200.582,00 |
| 17.04.2026 | 116,75 | 119,95 | 116,55 | 119,90 | 2,43% | 407.926,00 |
| 16.04.2026 | 118,05 | 118,30 | 116,75 | 117,05 | -0,85% | 415.884,00 |
| 15.04.2026 | 117,65 | 118,05 | 116,60 | 118,05 | 0,43% | 201.509,00 |
| 14.04.2026 | 116,80 | 117,60 | 116,20 | 117,55 | 1,73% | 424.648,00 |
| 13.04.2026 | 114,00 | 116,18 | 113,55 | 115,55 | 0,65% | 324.183,00 |
| 10.04.2026 | 114,10 | 115,25 | 113,10 | 114,80 | 1,10% | 339.092,00 |
| 09.04.2026 | 114,15 | 114,15 | 112,35 | 113,55 | -0,66% | 398.581,00 |
| 08.04.2026 | 113,05 | 115,60 | 112,55 | 114,30 | 5,15% | 523.281,00 |
| 07.04.2026 | 109,05 | 110,40 | 108,10 | 108,70 | 0,00% | 338.611,00 |
| 02.04.2026 | 107,00 | 108,85 | 106,45 | 108,70 | -1,05% | 339.644,00 |
| 01.04.2026 | 107,55 | 109,85 | 107,25 | 109,85 | 5,12% | 537.672,00 |
| 31.03.2026 | 103,90 | 105,10 | 103,50 | 104,50 | 0,87% | 527.008,00 |
| 30.03.2026 | 102,90 | 103,60 | 102,55 | 103,60 | 0,48% | 307.516,00 |
| 27.03.2026 | 104,20 | 104,20 | 102,30 | 103,10 | -0,87% | 439.368,00 |
| 26.03.2026 | 105,00 | 105,35 | 103,60 | 104,00 | -1,38% | 453.291,00 |
| 25.03.2026 | 105,25 | 106,10 | 104,70 | 105,45 | 2,43% | 418.018,00 |
| 24.03.2026 | 104,05 | 104,50 | 102,40 | 102,95 | -1,34% | 527.326,00 |
| 23.03.2026 | 101,05 | 106,00 | 99,74 | 104,35 | 0,87% | 636.083,00 |
| 20.03.2026 | 106,80 | 107,30 | 102,95 | 103,45 | -1,99% | 977.674,00 |
| 19.03.2026 | 107,00 | 107,50 | 104,40 | 105,55 | -2,45% | 520.796,00 |
| 18.03.2026 | 107,55 | 109,05 | 107,15 | 108,20 | 1,60% | 330.639,00 |
| 17.03.2026 | 105,95 | 107,75 | 105,75 | 106,50 | 0,42% | 310.419,00 |
| 16.03.2026 | 106,20 | 107,20 | 105,05 | 106,05 | -0,52% | 524.976,00 |
| 13.03.2026 | 106,65 | 108,40 | 105,35 | 106,60 | -1,30% | 376.960,00 |
| 12.03.2026 | 110,15 | 110,20 | 107,40 | 108,00 | -2,48% | 440.322,00 |
| 11.03.2026 | 109,95 | 110,95 | 109,60 | 110,75 | 0,00% | 335.814,00 |
| 10.03.2026 | 110,75 | 111,90 | 110,00 | 110,75 | 2,26% | 516.752,00 |
| 09.03.2026 | 106,65 | 108,45 | 105,75 | 108,30 | -1,14% | 459.386,00 |
| 06.03.2026 | 110,30 | 110,70 | 107,75 | 109,55 | -0,36% | 441.295,00 |
| 05.03.2026 | 110,95 | 112,30 | 109,55 | 109,95 | -0,95% | 411.670,00 |
| 04.03.2026 | 109,40 | 112,20 | 109,00 | 111,00 | 1,46% | 575.574,00 |
| 03.03.2026 | 111,60 | 111,60 | 108,05 | 109,40 | -3,40% | 1.116.066,00 |
| 02.03.2026 | 111,15 | 113,65 | 109,00 | 113,25 | -1,35% | 441.178,00 |
| 27.02.2026 | 114,80 | 115,85 | 113,45 | 114,80 | -0,26% | 638.590,00 |
| 26.02.2026 | 114,40 | 115,40 | 113,60 | 115,10 | 0,74% | 570.303,00 |
| 25.02.2026 | 115,00 | 115,00 | 113,00 | 114,25 | 0,53% | 570.248,00 |
| 24.02.2026 | 117,20 | 117,20 | 112,70 | 113,65 | -3,60% | 501.287,00 |
| 23.02.2026 | 117,50 | 119,50 | 117,05 | 117,90 | 1,07% | 380.445,00 |
| 20.02.2026 | 116,85 | 117,20 | 115,85 | 116,65 | 0,13% | 429.551,00 |
| 19.02.2026 | 117,35 | 117,70 | 115,45 | 116,50 | -0,77% | 273.382,00 |
| 18.02.2026 | 116,95 | 117,80 | 116,55 | 117,40 | 1,03% | 454.974,00 |
| 17.02.2026 | 114,50 | 116,20 | 114,20 | 116,20 | 1,26% | 290.138,00 |
| 16.02.2026 | 114,55 | 115,75 | 114,20 | 114,75 | 1,32% | 319.525,00 |
| 13.02.2026 | 116,00 | 117,85 | 113,25 | 113,25 | -2,71% | 560.947,00 |
| 12.02.2026 | 123,50 | 125,30 | 115,75 | 116,40 | -4,04% | 694.975,00 |
| 11.02.2026 | 120,95 | 122,25 | 119,40 | 121,30 | 0,62% | 486.616,00 |
| 10.02.2026 | 122,35 | 122,70 | 120,55 | 120,55 | -1,59% | 379.288,00 |
| 09.02.2026 | 120,60 | 122,50 | 120,25 | 122,50 | 1,87% | 301.420,00 |
| 06.02.2026 | 118,85 | 120,95 | 118,85 | 120,25 | 1,09% | 314.837,00 |
| 05.02.2026 | 121,50 | 121,60 | 118,40 | 118,95 | -1,61% | 383.484,00 |
| 04.02.2026 | 122,70 | 123,25 | 120,90 | 120,90 | -1,06% | 311.792,00 |
| 03.02.2026 | 123,30 | 123,55 | 121,35 | 122,20 | -0,12% | 342.697,00 |
| 02.02.2026 | 118,05 | 122,35 | 117,90 | 122,35 | 2,90% | 332.842,00 |
| 30.01.2026 | 118,10 | 119,70 | 118,10 | 118,90 | 1,06% | 367.968,00 |
| 29.01.2026 | 119,00 | 119,50 | 116,70 | 117,65 | -0,55% | 414.014,00 |
| 28.01.2026 | 119,40 | 119,55 | 117,60 | 118,30 | -0,59% | 334.847,00 |
| 27.01.2026 | 117,30 | 119,00 | 116,85 | 119,00 | 2,37% | 409.656,00 |
| 26.01.2026 | 115,40 | 116,60 | 115,30 | 116,25 | 0,74% | 235.793,00 |
| 23.01.2026 | 116,85 | 117,80 | 115,15 | 115,40 | -1,28% | 343.601,00 |
| 22.01.2026 | 116,75 | 117,15 | 115,85 | 116,90 | 1,61% | 454.907,00 |
| 21.01.2026 | 115,35 | 115,45 | 113,50 | 115,05 | -0,60% | 291.042,00 |
| 20.01.2026 | 115,90 | 116,60 | 114,55 | 115,75 | -0,81% | 305.729,00 |
| 19.01.2026 | 116,00 | 117,75 | 115,85 | 116,70 | -1,02% | 379.051,00 |
| 16.01.2026 | 118,10 | 118,65 | 117,15 | 117,90 | 0,26% | 324.653,00 |
| 15.01.2026 | 117,00 | 118,25 | 116,45 | 117,60 | 1,16% | 476.778,00 |
| 14.01.2026 | 115,25 | 116,95 | 114,90 | 116,25 | 1,09% | 285.644,00 |
| 13.01.2026 | 115,30 | 116,20 | 114,65 | 115,00 | 0,13% | 248.898,00 |
| 12.01.2026 | 114,05 | 114,85 | 112,90 | 114,85 | 0,17% | 364.905,00 |
| 09.01.2026 | 115,30 | 115,40 | 114,05 | 114,65 | -0,39% | 182.861,00 |
| 08.01.2026 | 113,35 | 115,30 | 113,25 | 115,10 | 1,63% | 329.474,00 |
| 07.01.2026 | 114,25 | 114,25 | 112,40 | 113,25 | -0,88% | 345.766,00 |