107,750€
-0,23%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 107,23 | 107,23 | 105,38 | 107,00 | -0,93% | - |
| 12.03.2026 | 110,15 | 110,20 | 107,40 | 108,00 | -2,48% | 440.322,00 |
| 11.03.2026 | 109,95 | 111,05 | 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% | 458.054,00 |
| 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 |
| 06.01.2026 | 114,45 | 115,45 | 112,75 | 114,25 | 0,26% | 500.295,00 |
| 05.01.2026 | 114,30 | 114,45 | 112,50 | 113,95 | 0,40% | 312.652,00 |
| 02.01.2026 | 111,30 | 113,95 | 111,30 | 113,50 | 2,02% | 319.354,00 |
| 31.12.2025 | 111,50 | 111,75 | 111,25 | 111,25 | -0,49% | 83.112,00 |
| 30.12.2025 | 111,35 | 112,35 | 110,95 | 111,80 | 0,72% | 227.153,00 |
| 29.12.2025 | 111,60 | 111,70 | 110,95 | 111,00 | -0,13% | 316.794,00 |
| 24.12.2025 | 111,30 | 111,80 | 111,15 | 111,15 | -0,49% | 55.232,00 |
| 23.12.2025 | 111,75 | 111,85 | 110,10 | 111,70 | -0,09% | 300.096,00 |
| 22.12.2025 | 111,80 | 112,35 | 111,55 | 111,80 | -0,22% | 215.981,00 |
| 19.12.2025 | 111,70 | 112,60 | 111,00 | 112,05 | 0,31% | 769.942,00 |
| 18.12.2025 | 111,55 | 112,00 | 111,05 | 111,70 | -0,18% | 440.982,00 |
| 17.12.2025 | 110,85 | 112,25 | 110,85 | 111,90 | 1,27% | 501.503,00 |
| 16.12.2025 | 110,60 | 112,80 | 110,50 | 110,50 | -0,05% | 724.182,00 |
| 15.12.2025 | 108,65 | 110,55 | 108,65 | 110,55 | 1,98% | 357.075,00 |
| 12.12.2025 | 109,50 | 110,60 | 108,40 | 108,40 | -0,69% | 934.842,00 |
| 11.12.2025 | 108,00 | 109,20 | 107,50 | 109,15 | 0,97% | 296.150,00 |
| 10.12.2025 | 108,05 | 108,65 | 107,80 | 108,10 | -0,14% | 290.383,00 |
| 09.12.2025 | 107,35 | 108,65 | 107,30 | 108,25 | 0,70% | 410.548,00 |
| 08.12.2025 | 106,35 | 107,50 | 106,00 | 107,50 | 0,84% | 411.888,00 |
| 05.12.2025 | 106,85 | 107,25 | 106,25 | 106,60 | 0,05% | 300.746,00 |
| 04.12.2025 | 104,45 | 106,55 | 104,45 | 106,55 | 2,50% | 508.206,00 |
| 03.12.2025 | 104,10 | 105,45 | 103,55 | 103,95 | -0,57% | 412.604,00 |
| 02.12.2025 | 104,85 | 105,65 | 103,80 | 104,55 | -1,88% | 539.816,00 |
| 01.12.2025 | 106,20 | 106,70 | 103,70 | 106,55 | 0,38% | 447.531,00 |
| 28.11.2025 | 106,65 | 107,15 | 105,95 | 106,15 | -0,61% | 357.874,00 |
| 27.11.2025 | 106,50 | 107,20 | 106,00 | 106,80 | 0,28% | 213.582,00 |
| 26.11.2025 | 105,55 | 106,55 | 105,00 | 106,50 | 1,24% | 499.734,00 |
| 25.11.2025 | 105,10 | 105,70 | 104,25 | 105,20 | -0,14% | 450.679,00 |
| 24.11.2025 | 105,55 | 105,95 | 104,00 | 105,35 | 0,00% | 817.934,00 |
| 21.11.2025 | 103,50 | 105,75 | 103,20 | 105,35 | 0,33% | 426.010,00 |
| 20.11.2025 | 105,00 | 106,15 | 104,75 | 105,00 | 1,06% | 474.922,00 |
| 19.11.2025 | 104,20 | 104,65 | 102,95 | 103,90 | -0,24% | 315.348,00 |
| 18.11.2025 | 104,25 | 104,70 | 103,25 | 104,15 | -2,07% | 434.928,00 |
| 17.11.2025 | 106,50 | 106,75 | 105,35 | 106,35 | -0,37% | 330.884,00 |
| 14.11.2025 | 108,05 | 108,20 | 104,95 | 106,75 | -1,75% | 359.504,00 |
| 13.11.2025 | 110,30 | 111,65 | 107,40 | 108,65 | -1,05% | 541.085,00 |
| 12.11.2025 | 108,50 | 110,20 | 108,50 | 109,80 | 0,97% | 457.346,00 |
| 11.11.2025 | 107,60 | 108,75 | 107,50 | 108,75 | 1,45% | 422.872,00 |
| 10.11.2025 | 105,50 | 107,70 | 105,45 | 107,20 | 2,78% | 405.600,00 |
| 07.11.2025 | 104,70 | 105,25 | 103,85 | 104,30 | -0,19% | 235.478,00 |
| 06.11.2025 | 104,65 | 105,35 | 104,10 | 104,50 | 0,05% | 366.991,00 |
| 05.11.2025 | 103,10 | 104,90 | 102,80 | 104,45 | -0,19% | 224.915,00 |
| 04.11.2025 | 104,40 | 105,05 | 103,05 | 104,65 | -0,29% | 328.281,00 |
| 03.11.2025 | 104,35 | 105,35 | 104,20 | 104,95 | 0,67% | 339.222,00 |
| 31.10.2025 | 102,75 | 104,60 | 102,70 | 104,25 | 1,61% | 533.554,00 |
| 30.10.2025 | 103,35 | 103,45 | 102,20 | 102,60 | -0,53% | 316.758,00 |
| 29.10.2025 | 102,60 | 103,55 | 102,45 | 103,15 | 0,59% | 231.943,00 |
| 28.10.2025 | 102,20 | 102,60 | 101,70 | 102,55 | 0,29% | 203.282,00 |
| 27.10.2025 | 101,40 | 102,60 | 100,95 | 102,25 | 1,24% | 268.692,00 |
| 24.10.2025 | 101,50 | 101,75 | 100,40 | 101,00 | -0,10% | 178.050,00 |
| 23.10.2025 | 101,20 | 101,60 | 100,70 | 101,10 | -0,44% | 191.930,00 |
| 22.10.2025 | 100,75 | 102,15 | 100,55 | 101,55 | 0,74% | 311.486,00 |