90,650€
-0,38%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,52% | 386.301,00 |
| 14.07.2025 | 89,58 | 90,20 | 88,94 | 89,70 | -0,97% | 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 |
| 28.05.2025 | 87,06 | 87,30 | 86,48 | 86,66 | -0,73% | 374.188,00 |
| 27.05.2025 | 86,62 | 87,30 | 86,56 | 87,30 | 0,85% | 325.742,00 |
| 26.05.2025 | 87,16 | 87,42 | 86,40 | 86,56 | 0,35% | 331.710,00 |
| 23.05.2025 | 87,90 | 88,52 | 83,78 | 86,26 | -1,98% | 552.361,00 |
| 22.05.2025 | 88,30 | 88,30 | 87,22 | 88,00 | -0,59% | 418.414,00 |
| 21.05.2025 | 88,56 | 88,86 | 87,58 | 88,52 | -0,18% | 465.754,00 |
| 20.05.2025 | 87,70 | 88,96 | 87,58 | 88,68 | 1,37% | 643.943,00 |
| 19.05.2025 | 85,96 | 87,48 | 85,44 | 87,48 | 2,85% | 642.770,00 |
| 16.05.2025 | 85,52 | 85,72 | 83,80 | 85,06 | -0,72% | 758.141,00 |
| 15.05.2025 | 86,50 | 87,76 | 85,32 | 85,68 | 0,71% | 813.404,00 |
| 14.05.2025 | 84,32 | 85,46 | 83,96 | 85,08 | 0,95% | 545.847,00 |
| 13.05.2025 | 82,50 | 84,28 | 82,48 | 84,28 | 1,64% | 401.296,00 |
| 12.05.2025 | 83,00 | 83,88 | 82,36 | 82,92 | 1,07% | 421.248,00 |
| 09.05.2025 | 82,14 | 82,18 | 81,36 | 82,04 | 0,42% | 385.229,00 |
| 08.05.2025 | 80,64 | 81,74 | 80,50 | 81,70 | 1,72% | 353.471,00 |
| 07.05.2025 | 80,00 | 80,78 | 79,76 | 80,32 | 0,37% | 481.502,00 |
| 06.05.2025 | 79,62 | 80,48 | 78,78 | 80,02 | -3,10% | 522.617,00 |
| 05.05.2025 | 82,50 | 82,72 | 81,62 | 82,58 | 0,02% | 287.347,00 |
| 02.05.2025 | 82,52 | 83,32 | 81,92 | 82,56 | 1,85% | 587.380,00 |
| 30.04.2025 | 84,58 | 84,68 | 80,24 | 81,06 | -3,38% | 1.080.211,00 |
| 29.04.2025 | 83,14 | 83,98 | 83,06 | 83,90 | 1,43% | 405.418,00 |
| 28.04.2025 | 82,30 | 83,12 | 82,30 | 82,72 | 0,61% | 291.652,00 |
| 25.04.2025 | 81,50 | 82,22 | 81,42 | 82,22 | 1,28% | 316.634,00 |
| 24.04.2025 | 81,08 | 81,98 | 80,76 | 81,18 | -0,61% | 368.095,00 |
| 23.04.2025 | 80,92 | 82,12 | 80,50 | 81,68 | 2,46% | 616.515,00 |
| 22.04.2025 | 78,82 | 80,56 | 78,60 | 79,72 | 0,89% | 400.642,00 |
| 17.04.2025 | 80,06 | 80,26 | 78,48 | 79,02 | -1,30% | 379.492,00 |
| 16.04.2025 | 79,74 | 80,24 | 79,02 | 80,06 | -0,45% | 376.692,00 |
| 15.04.2025 | 78,96 | 80,42 | 78,80 | 80,42 | 2,32% | 440.415,00 |
| 14.04.2025 | 78,32 | 78,80 | 77,88 | 78,60 | 2,91% | 529.380,00 |
| 11.04.2025 | 76,18 | 77,18 | 75,12 | 76,38 | 0,79% | 371.416,00 |
| 10.04.2025 | 83,96 | 83,96 | 75,78 | 75,78 | 3,78% | 901.471,00 |
| 09.04.2025 | 72,00 | 74,30 | 72,00 | 73,02 | -2,35% | 810.601,00 |
| 08.04.2025 | 73,68 | 76,44 | 73,12 | 74,78 | 3,92% | 1.006.538,00 |
| 07.04.2025 | 68,14 | 74,66 | 67,24 | 71,96 | -2,02% | 1.470.053,00 |
| 04.04.2025 | 78,76 | 78,94 | 72,04 | 73,44 | -9,13% | 1.916.553,00 |
| 03.04.2025 | 81,76 | 83,16 | 80,82 | 80,82 | -4,49% | 806.281,00 |
| 02.04.2025 | 83,90 | 84,62 | 83,60 | 84,62 | 0,31% | 591.811,00 |
| 01.04.2025 | 84,50 | 85,08 | 84,08 | 84,36 | 0,43% | 774.160,00 |
| 31.03.2025 | 84,34 | 84,56 | 83,18 | 84,00 | -1,18% | 706.307,00 |
| 28.03.2025 | 86,98 | 87,12 | 84,92 | 85,00 | -3,26% | 710.413,00 |
| 27.03.2025 | 86,86 | 88,44 | 86,36 | 87,86 | -0,05% | 469.662,00 |
| 26.03.2025 | 88,50 | 88,76 | 87,58 | 87,90 | -0,72% | 571.070,00 |
| 25.03.2025 | 87,62 | 88,78 | 87,62 | 88,54 | 1,03% | 554.958,00 |
| 24.03.2025 | 87,36 | 88,14 | 87,20 | 87,64 | 0,94% | 520.963,00 |
| 21.03.2025 | 86,18 | 87,44 | 85,74 | 86,82 | 0,49% | 1.142.607,00 |
| 20.03.2025 | 87,52 | 87,70 | 85,62 | 86,40 | -1,53% | 459.756,00 |
| 19.03.2025 | 86,40 | 87,74 | 86,10 | 87,74 | 1,15% | 802.916,00 |
| 18.03.2025 | 85,30 | 86,86 | 85,12 | 86,74 | 2,05% | 680.034,00 |
| 17.03.2025 | 84,50 | 85,52 | 84,18 | 85,00 | 0,88% | 417.510,00 |
| 14.03.2025 | 83,76 | 85,46 | 83,26 | 84,26 | 0,57% | 1.006.818,00 |
| 13.03.2025 | 84,34 | 85,02 | 83,68 | 83,78 | -1,11% | 550.596,00 |
| 12.03.2025 | 84,32 | 85,64 | 84,16 | 84,72 | 1,49% | 478.874,00 |
| 11.03.2025 | 85,00 | 85,14 | 82,58 | 83,48 | -1,95% | 789.474,00 |
| 10.03.2025 | 86,88 | 87,30 | 84,84 | 85,14 | -2,14% | 573.685,00 |
| 07.03.2025 | 86,26 | 87,26 | 85,86 | 87,00 | 0,16% | 748.177,00 |
| 06.03.2025 | 85,42 | 87,10 | 84,96 | 86,86 | 2,67% | 764.482,00 |
| 05.03.2025 | 83,90 | 85,06 | 83,28 | 84,60 | 3,70% | 743.024,00 |