69,100€
-0,75%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 69,66 | 70,17 | 69,01 | 69,23 | -0,56% | - |
| 03.12.2024 | 69,22 | 70,64 | 69,22 | 69,62 | 1,02% | 426.887,00 |
| 02.12.2024 | 68,34 | 69,30 | 67,94 | 68,92 | 1,00% | 404.624,00 |
| 29.11.2024 | 68,00 | 68,38 | 67,70 | 68,24 | 0,03% | 315.883,00 |
| 28.11.2024 | 67,78 | 68,48 | 67,50 | 68,22 | 1,07% | 220.977,00 |
| 27.11.2024 | 67,68 | 67,82 | 67,14 | 67,50 | -0,59% | 371.928,00 |
| 26.11.2024 | 68,42 | 68,70 | 67,72 | 67,90 | -1,59% | 310.643,00 |
| 25.11.2024 | 69,00 | 69,12 | 68,26 | 69,00 | 0,44% | 1.080.198,00 |
| 22.11.2024 | 69,78 | 70,00 | 67,78 | 68,70 | -1,24% | 379.853,00 |
| 21.11.2024 | 69,50 | 70,06 | 69,02 | 69,56 | 0,06% | 348.723,00 |
| 20.11.2024 | 70,82 | 70,84 | 69,52 | 69,52 | -1,36% | 331.060,00 |
| 19.11.2024 | 71,60 | 72,06 | 69,40 | 70,48 | -1,92% | 500.677,00 |
| 18.11.2024 | 70,50 | 71,86 | 70,44 | 71,86 | 2,04% | 566.381,00 |
| 15.11.2024 | 69,54 | 70,62 | 69,52 | 70,42 | 0,57% | 418.081,00 |
| 14.11.2024 | 69,22 | 70,42 | 69,14 | 70,02 | 1,54% | 458.365,00 |
| 13.11.2024 | 67,98 | 69,04 | 67,88 | 68,96 | 1,26% | 602.506,00 |
| 12.11.2024 | 68,58 | 68,96 | 67,80 | 68,10 | -2,74% | 515.268,00 |
| 11.11.2024 | 69,26 | 70,34 | 69,26 | 70,02 | 1,71% | 348.068,00 |
| 08.11.2024 | 69,84 | 69,98 | 68,52 | 68,84 | -1,26% | 503.386,00 |
| 07.11.2024 | 68,16 | 71,46 | 68,16 | 69,72 | 1,43% | 765.952,00 |
| 06.11.2024 | 69,78 | 70,54 | 68,58 | 68,74 | -0,81% | 720.055,00 |
| 05.11.2024 | 69,06 | 69,86 | 69,06 | 69,30 | 0,17% | 396.932,00 |
| 04.11.2024 | 68,44 | 69,46 | 68,24 | 69,18 | 1,08% | 408.678,00 |
| 01.11.2024 | 66,88 | 68,80 | 66,84 | 68,44 | 2,64% | 452.318,00 |
| 31.10.2024 | 65,92 | 66,96 | 65,68 | 66,68 | -0,12% | 549.952,00 |
| 30.10.2024 | 67,56 | 68,08 | 66,48 | 66,76 | -1,77% | 367.501,00 |
| 29.10.2024 | 68,60 | 68,78 | 67,88 | 67,96 | -0,35% | 296.233,00 |
| 28.10.2024 | 67,60 | 68,48 | 67,54 | 68,20 | 0,92% | 356.395,00 |
| 25.10.2024 | 66,76 | 68,08 | 66,74 | 67,58 | 1,11% | 272.295,00 |
| 24.10.2024 | 67,70 | 67,80 | 66,76 | 66,84 | -1,42% | 458.838,00 |
| 23.10.2024 | 67,82 | 68,04 | 67,14 | 67,80 | 0,00% | 441.162,00 |
| 22.10.2024 | 67,86 | 68,02 | 66,92 | 67,80 | -0,09% | 345.809,00 |
| 21.10.2024 | 67,70 | 68,04 | 67,58 | 67,86 | -0,18% | 457.638,00 |
| 18.10.2024 | 67,50 | 69,18 | 67,34 | 67,98 | -1,36% | 831.616,00 |
| 17.10.2024 | 68,46 | 68,96 | 68,32 | 68,92 | 0,67% | 558.175,00 |
| 16.10.2024 | 68,90 | 68,98 | 68,20 | 68,46 | -1,33% | 497.677,00 |
| 15.10.2024 | 69,52 | 69,58 | 68,74 | 69,38 | -0,03% | 523.711,00 |
| 14.10.2024 | 69,54 | 69,94 | 69,26 | 69,40 | 0,12% | 294.506,00 |
| 11.10.2024 | 68,96 | 69,32 | 68,56 | 69,32 | 0,52% | 285.266,00 |
| 10.10.2024 | 69,24 | 69,80 | 68,86 | 68,96 | -0,72% | 227.148,00 |
| 09.10.2024 | 68,70 | 69,46 | 68,28 | 69,46 | 1,37% | 255.476,00 |
| 08.10.2024 | 69,06 | 69,38 | 68,18 | 68,52 | -1,58% | 290.174,00 |
| 07.10.2024 | 70,06 | 70,18 | 69,44 | 69,62 | -0,32% | 328.314,00 |
| 04.10.2024 | 68,88 | 70,28 | 68,82 | 69,84 | 1,45% | 348.605,00 |
| 03.10.2024 | 70,02 | 70,10 | 68,80 | 68,84 | -2,13% | 305.863,00 |
| 02.10.2024 | 70,28 | 71,02 | 70,06 | 70,34 | 0,09% | 385.377,00 |
| 01.10.2024 | 71,36 | 71,64 | 69,98 | 70,28 | -1,60% | 528.921,00 |
| 30.09.2024 | 71,50 | 71,98 | 70,98 | 71,42 | -0,56% | 450.937,00 |
| 27.09.2024 | 71,42 | 71,96 | 70,82 | 71,82 | 0,28% | 297.235,00 |
| 26.09.2024 | 70,38 | 71,96 | 70,30 | 71,62 | 2,43% | 404.385,00 |
| 25.09.2024 | 69,98 | 70,80 | 69,50 | 69,92 | -0,57% | 354.650,00 |
| 24.09.2024 | 71,24 | 71,58 | 70,32 | 70,32 | -0,99% | 371.976,00 |
| 23.09.2024 | 70,72 | 71,40 | 69,94 | 71,02 | 0,14% | 357.698,00 |
| 20.09.2024 | 71,30 | 71,88 | 70,62 | 70,92 | -0,62% | 1.027.835,00 |
| 19.09.2024 | 71,70 | 72,36 | 70,62 | 71,36 | -0,11% | 609.060,00 |
| 18.09.2024 | 70,80 | 71,44 | 70,60 | 71,44 | 0,68% | 511.770,00 |
| 17.09.2024 | 68,90 | 71,04 | 68,86 | 70,96 | 2,93% | 797.377,00 |
| 16.09.2024 | 67,86 | 69,10 | 67,56 | 68,94 | 1,09% | 342.017,00 |
| 13.09.2024 | 67,50 | 68,70 | 67,48 | 68,20 | 0,86% | 350.941,00 |
| 12.09.2024 | 67,74 | 67,98 | 67,00 | 67,62 | 0,81% | 262.594,00 |
| 11.09.2024 | 66,52 | 67,36 | 66,28 | 67,08 | 1,15% | 471.578,00 |
| 10.09.2024 | 67,54 | 67,82 | 66,30 | 66,32 | -1,81% | 345.269,00 |
| 09.09.2024 | 67,10 | 67,72 | 67,04 | 67,54 | 0,93% | 350.091,00 |
| 06.09.2024 | 67,04 | 67,90 | 66,34 | 66,92 | -0,62% | 372.117,00 |
| 05.09.2024 | 67,24 | 68,08 | 67,22 | 67,34 | -0,53% | 454.360,00 |
| 04.09.2024 | 66,60 | 68,32 | 66,40 | 67,70 | -0,06% | 386.279,00 |
| 03.09.2024 | 69,84 | 70,30 | 67,20 | 67,74 | -2,95% | 608.319,00 |
| 02.09.2024 | 70,30 | 70,46 | 69,80 | 69,80 | -0,77% | 476.022,00 |
| 30.08.2024 | 70,32 | 70,48 | 69,72 | 70,34 | -0,11% | 1.962.915,00 |
| 29.08.2024 | 69,30 | 70,46 | 69,20 | 70,42 | 1,32% | 462.220,00 |
| 28.08.2024 | 69,70 | 69,70 | 69,00 | 69,50 | 0,00% | 264.472,00 |
| 27.08.2024 | 69,34 | 69,80 | 69,20 | 69,50 | 0,12% | 245.898,00 |
| 26.08.2024 | 69,26 | 69,62 | 69,04 | 69,42 | -0,06% | 201.412,00 |
| 23.08.2024 | 69,54 | 69,84 | 68,98 | 69,46 | -0,06% | 320.052,00 |
| 22.08.2024 | 69,34 | 69,74 | 68,72 | 69,50 | 0,38% | 330.046,00 |
| 21.08.2024 | 68,82 | 69,76 | 68,82 | 69,24 | 0,29% | 278.825,00 |
| 20.08.2024 | 69,62 | 69,98 | 68,82 | 69,04 | -0,95% | 356.293,00 |
| 19.08.2024 | 69,52 | 69,96 | 69,44 | 69,70 | 0,29% | 319.706,00 |
| 16.08.2024 | 70,00 | 70,30 | 69,06 | 69,50 | -0,88% | 559.706,00 |
| 15.08.2024 | 67,82 | 70,52 | 67,60 | 70,12 | 3,64% | 511.160,00 |
| 14.08.2024 | 67,22 | 67,66 | 66,66 | 67,66 | 1,05% | 380.930,00 |
| 13.08.2024 | 67,10 | 67,32 | 66,46 | 66,96 | 0,57% | 311.770,00 |
| 12.08.2024 | 67,00 | 67,16 | 66,28 | 66,58 | -0,21% | 261.110,00 |
| 09.08.2024 | 66,76 | 66,96 | 66,00 | 66,72 | 1,00% | 1.533.721,00 |
| 08.08.2024 | 66,00 | 67,26 | 65,30 | 66,06 | 0,70% | 502.063,00 |
| 07.08.2024 | 65,16 | 66,18 | 64,76 | 65,60 | 2,37% | 584.092,00 |
| 06.08.2024 | 65,30 | 65,54 | 63,62 | 64,08 | -0,59% | 467.371,00 |
| 05.08.2024 | 62,62 | 64,66 | 62,10 | 64,46 | -1,07% | 586.507,00 |
| 02.08.2024 | 68,50 | 68,62 | 64,36 | 65,16 | -6,16% | 879.886,00 |
| 01.08.2024 | 71,52 | 71,90 | 69,30 | 69,44 | -3,07% | 428.047,00 |
| 31.07.2024 | 72,00 | 72,30 | 71,28 | 71,64 | -0,31% | 412.725,00 |
| 30.07.2024 | 71,46 | 72,12 | 71,32 | 71,86 | 0,67% | 468.756,00 |
| 29.07.2024 | 71,20 | 71,72 | 71,06 | 71,38 | 0,34% | 498.903,00 |
| 26.07.2024 | 70,70 | 71,22 | 70,44 | 71,14 | 0,40% | 434.997,00 |
| 25.07.2024 | 70,10 | 70,86 | 69,26 | 70,86 | -0,06% | 473.729,00 |
| 24.07.2024 | 70,10 | 71,26 | 69,86 | 70,90 | 1,14% | 607.982,00 |
| 23.07.2024 | 68,82 | 70,10 | 68,76 | 70,10 | 2,31% | 627.764,00 |
| 22.07.2024 | 67,86 | 68,92 | 67,86 | 68,52 | 1,33% | 398.434,00 |
| 19.07.2024 | 67,20 | 67,98 | 67,00 | 67,62 | -0,12% | 295.964,00 |
| 18.07.2024 | 68,62 | 68,64 | 67,70 | 67,70 | -1,05% | 597.138,00 |