100,275€
-0,57%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 101,30 | 102,33 | 100,95 | 101,30 | 0,45% | - |
| 14.10.2025 | 99,34 | 100,85 | 98,72 | 100,85 | 0,60% | 380.551,00 |
| 13.10.2025 | 99,72 | 100,25 | 99,46 | 100,25 | 0,77% | 311.127,00 |
| 10.10.2025 | 100,00 | 101,05 | 99,48 | 99,48 | -0,62% | 446.385,00 |
| 09.10.2025 | 100,40 | 101,00 | 99,96 | 100,10 | -0,45% | 271.502,00 |
| 08.10.2025 | 99,68 | 100,85 | 99,68 | 100,55 | 0,77% | 282.167,00 |
| 07.10.2025 | 101,30 | 101,50 | 99,40 | 99,78 | -1,74% | 342.340,00 |
| 06.10.2025 | 102,00 | 102,00 | 100,50 | 101,55 | -0,64% | 322.018,00 |
| 03.10.2025 | 102,25 | 102,85 | 101,25 | 102,20 | 0,20% | 369.150,00 |
| 02.10.2025 | 103,20 | 103,25 | 101,70 | 102,00 | -1,02% | 317.041,00 |
| 01.10.2025 | 101,40 | 103,25 | 100,90 | 103,05 | 1,58% | 430.455,00 |
| 30.09.2025 | 99,90 | 101,45 | 99,64 | 101,45 | 1,55% | 643.027,00 |
| 29.09.2025 | 100,75 | 100,75 | 99,90 | 99,90 | -0,55% | 419.855,00 |
| 26.09.2025 | 99,46 | 101,25 | 99,46 | 100,45 | 1,59% | 356.235,00 |
| 25.09.2025 | 98,58 | 99,10 | 97,96 | 98,88 | 0,06% | 259.265,00 |
| 24.09.2025 | 99,26 | 99,44 | 98,26 | 98,82 | -0,66% | 288.892,00 |
| 23.09.2025 | 99,50 | 100,35 | 98,40 | 99,48 | 0,14% | 370.873,00 |
| 22.09.2025 | 100,25 | 100,40 | 96,08 | 99,34 | -0,86% | 530.102,00 |
| 19.09.2025 | 100,50 | 100,85 | 99,90 | 100,20 | 0,44% | 823.283,00 |
| 18.09.2025 | 100,90 | 101,25 | 99,10 | 99,76 | -0,64% | 410.928,00 |
| 17.09.2025 | 101,05 | 101,10 | 99,64 | 100,40 | -0,45% | 471.224,00 |
| 16.09.2025 | 102,15 | 102,15 | 100,45 | 100,85 | -1,42% | 477.913,00 |
| 15.09.2025 | 102,40 | 102,75 | 101,85 | 102,30 | 0,44% | 281.722,00 |
| 12.09.2025 | 101,80 | 102,00 | 101,15 | 101,85 | 0,34% | 304.015,00 |
| 11.09.2025 | 101,80 | 101,90 | 100,80 | 101,50 | 0,10% | 345.289,00 |
| 10.09.2025 | 102,00 | 102,40 | 101,40 | 101,40 | -0,44% | 373.271,00 |
| 09.09.2025 | 101,10 | 101,85 | 100,50 | 101,85 | 1,04% | 280.494,00 |
| 08.09.2025 | 99,92 | 101,10 | 99,66 | 100,80 | 1,31% | 270.754,00 |
| 05.09.2025 | 100,40 | 101,00 | 99,24 | 99,50 | -0,16% | 303.296,00 |
| 04.09.2025 | 99,38 | 100,05 | 99,00 | 99,66 | 0,36% | 435.471,00 |
| 03.09.2025 | 99,90 | 100,00 | 98,68 | 99,30 | -0,28% | 176.223,00 |
| 02.09.2025 | 101,00 | 101,05 | 98,44 | 99,58 | -1,21% | 339.670,00 |
| 01.09.2025 | 101,20 | 101,40 | 100,20 | 100,80 | 0,05% | 202.588,00 |
| 29.08.2025 | 101,15 | 101,55 | 100,50 | 100,75 | -0,84% | 463.208,00 |
| 28.08.2025 | 102,30 | 102,50 | 101,05 | 101,60 | -0,29% | 371.319,00 |
| 27.08.2025 | 103,40 | 103,80 | 101,50 | 101,90 | -1,16% | 384.746,00 |
| 26.08.2025 | 103,85 | 103,90 | 102,55 | 103,10 | -1,53% | 660.501,00 |
| 25.08.2025 | 104,90 | 105,45 | 104,25 | 104,70 | -0,19% | 255.503,00 |
| 22.08.2025 | 104,50 | 104,90 | 104,05 | 104,90 | 0,38% | 371.622,00 |
| 21.08.2025 | 103,60 | 104,50 | 102,95 | 104,50 | 1,06% | 411.831,00 |
| 20.08.2025 | 103,45 | 104,00 | 103,15 | 103,40 | -0,24% | 206.489,00 |
| 19.08.2025 | 103,00 | 104,15 | 103,00 | 103,65 | 0,63% | 249.467,00 |
| 18.08.2025 | 103,05 | 103,15 | 101,70 | 103,00 | -0,29% | 277.314,00 |
| 15.08.2025 | 103,60 | 103,75 | 102,85 | 103,30 | -0,14% | 282.268,00 |
| 14.08.2025 | 102,80 | 103,55 | 102,55 | 103,45 | 0,78% | 302.021,00 |
| 13.08.2025 | 101,75 | 102,75 | 101,65 | 102,65 | 1,18% | 279.649,00 |
| 12.08.2025 | 102,00 | 102,60 | 101,05 | 101,45 | -0,15% | 387.090,00 |
| 11.08.2025 | 100,20 | 101,60 | 100,15 | 101,60 | 2,32% | 486.438,00 |
| 08.08.2025 | 98,82 | 99,76 | 98,40 | 99,30 | 0,40% | 485.079,00 |
| 07.08.2025 | 98,00 | 98,90 | 95,84 | 98,90 | 6,30% | 723.599,00 |
| 06.08.2025 | 93,18 | 93,44 | 92,48 | 93,04 | 0,67% | 437.227,00 |
| 05.08.2025 | 92,88 | 93,70 | 92,34 | 92,42 | 0,22% | 472.654,00 |
| 04.08.2025 | 90,96 | 92,58 | 90,58 | 92,22 | 1,90% | 382.971,00 |
| 01.08.2025 | 91,06 | 91,96 | 89,46 | 90,50 | -1,37% | 518.861,00 |
| 31.07.2025 | 92,50 | 93,30 | 91,76 | 91,76 | -0,63% | 434.575,00 |
| 30.07.2025 | 91,20 | 92,34 | 91,06 | 92,34 | 1,03% | 213.687,00 |
| 29.07.2025 | 90,28 | 92,06 | 90,28 | 91,40 | 1,56% | 285.138,00 |
| 28.07.2025 | 91,32 | 91,76 | 90,00 | 90,00 | -0,64% | 250.299,00 |
| 25.07.2025 | 90,66 | 91,04 | 90,02 | 90,58 | -0,46% | 218.389,00 |
| 24.07.2025 | 90,52 | 92,04 | 90,48 | 91,00 | 1,68% | 415.894,00 |
| 23.07.2025 | 89,10 | 89,62 | 88,68 | 89,50 | 1,50% | 433.394,00 |
| 22.07.2025 | 88,58 | 89,00 | 87,48 | 88,18 | -0,92% | 274.372,00 |
| 21.07.2025 | 88,92 | 89,14 | 87,42 | 89,00 | 0,09% | 328.693,00 |
| 18.07.2025 | 88,26 | 89,26 | 87,84 | 88,92 | 1,34% | 378.282,00 |
| 17.07.2025 | 87,54 | 88,34 | 87,50 | 87,74 | 1,08% | 227.029,00 |
| 16.07.2025 | 87,88 | 88,50 | 86,80 | 86,80 | -1,74% | 465.381,00 |
| 15.07.2025 | 90,10 | 90,32 | 88,16 | 88,34 | -1,95% | 386.301,00 |
| 14.07.2025 | 89,58 | 90,20 | 88,94 | 90,10 | -0,53% | 319.154,00 |
| 11.07.2025 | 91,10 | 91,36 | 89,96 | 90,58 | -1,01% | 364.499,00 |
| 10.07.2025 | 91,50 | 92,40 | 91,26 | 91,50 | 0,42% | 440.965,00 |
| 09.07.2025 | 89,00 | 91,14 | 89,00 | 91,12 | 2,96% | 490.831,00 |
| 08.07.2025 | 89,00 | 89,00 | 88,16 | 88,50 | -0,18% | 329.090,00 |
| 07.07.2025 | 87,52 | 89,00 | 87,52 | 88,66 | 1,26% | 336.356,00 |
| 04.07.2025 | 87,82 | 88,30 | 87,52 | 87,56 | -0,59% | 219.521,00 |
| 03.07.2025 | 87,86 | 88,14 | 87,06 | 88,08 | 0,34% | 298.249,00 |
| 02.07.2025 | 87,36 | 88,04 | 86,94 | 87,78 | 1,20% | 336.148,00 |
| 01.07.2025 | 87,62 | 87,70 | 86,18 | 86,74 | -1,05% | 305.518,00 |
| 30.06.2025 | 87,50 | 87,80 | 86,70 | 87,66 | 0,34% | 640.023,00 |
| 27.06.2025 | 86,08 | 87,40 | 85,88 | 87,36 | 1,89% | 471.535,00 |
| 26.06.2025 | 85,98 | 86,26 | 85,34 | 85,74 | -0,05% | 291.640,00 |
| 25.06.2025 | 86,38 | 86,46 | 85,02 | 85,78 | -0,60% | 305.157,00 |
| 24.06.2025 | 86,00 | 86,72 | 85,50 | 86,30 | 2,30% | 474.749,00 |
| 23.06.2025 | 85,00 | 85,32 | 83,66 | 84,36 | -1,01% | 314.312,00 |
| 20.06.2025 | 84,44 | 85,90 | 84,44 | 85,22 | 1,36% | 1.203.769,00 |
| 19.06.2025 | 84,44 | 84,68 | 84,04 | 84,08 | -1,08% | 357.963,00 |
| 18.06.2025 | 85,58 | 85,74 | 83,80 | 85,00 | -0,26% | 365.841,00 |
| 17.06.2025 | 84,84 | 85,42 | 84,46 | 85,22 | -0,35% | 535.943,00 |
| 16.06.2025 | 84,50 | 85,76 | 84,30 | 85,52 | 1,59% | 331.704,00 |
| 13.06.2025 | 83,80 | 84,74 | 83,58 | 84,18 | -1,06% | 313.490,00 |
| 12.06.2025 | 85,00 | 85,40 | 84,16 | 85,08 | -0,89% | 420.174,00 |
| 11.06.2025 | 85,88 | 86,60 | 85,66 | 85,84 | -0,12% | 328.048,00 |
| 10.06.2025 | 87,26 | 87,36 | 85,86 | 85,94 | -1,74% | 256.516,00 |
| 09.06.2025 | 87,30 | 87,66 | 86,98 | 87,46 | 0,21% | 199.689,00 |
| 06.06.2025 | 86,14 | 87,32 | 85,96 | 87,28 | 1,16% | 339.657,00 |
| 05.06.2025 | 86,26 | 86,54 | 85,40 | 86,28 | -0,09% | 300.880,00 |
| 04.06.2025 | 87,50 | 88,10 | 86,36 | 86,36 | -1,14% | 380.897,00 |
| 03.06.2025 | 88,00 | 88,00 | 86,22 | 87,36 | -0,59% | 367.392,00 |
| 02.06.2025 | 86,80 | 87,88 | 86,32 | 87,88 | 1,06% | 420.600,00 |
| 30.05.2025 | 87,44 | 87,76 | 86,76 | 86,96 | -0,28% | 1.080.590,00 |
| 29.05.2025 | 87,26 | 87,50 | 86,72 | 87,20 | 0,62% | 275.879,00 |