83,670€
-0,20%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 83,54 | 83,87 | 82,67 | 83,49 | -0,42% | - |
| 27.02.2025 | 83,20 | 84,12 | 82,94 | 83,84 | -0,29% | 587.025,00 |
| 26.02.2025 | 82,18 | 84,18 | 81,90 | 84,08 | 3,37% | 671.769,00 |
| 25.02.2025 | 80,72 | 82,20 | 80,72 | 81,34 | 0,22% | 619.005,00 |
| 24.02.2025 | 81,30 | 81,38 | 80,36 | 81,16 | -0,17% | 432.389,00 |
| 21.02.2025 | 81,20 | 81,80 | 81,00 | 81,30 | 0,32% | 502.023,00 |
| 20.02.2025 | 81,26 | 81,70 | 80,76 | 81,04 | -0,37% | 473.907,00 |
| 19.02.2025 | 82,74 | 83,32 | 81,20 | 81,34 | -1,69% | 465.163,00 |
| 18.02.2025 | 82,10 | 82,88 | 81,98 | 82,74 | 0,90% | 523.850,00 |
| 17.02.2025 | 82,10 | 82,88 | 82,00 | 82,00 | -0,02% | 331.758,00 |
| 14.02.2025 | 82,28 | 82,68 | 81,52 | 82,02 | -0,19% | 718.194,00 |
| 13.02.2025 | 80,44 | 82,22 | 79,92 | 82,18 | 4,34% | 1.226.021,00 |
| 12.02.2025 | 77,40 | 78,87 | 77,26 | 78,76 | 1,94% | 806.845,00 |
| 11.02.2025 | 76,24 | 77,26 | 75,90 | 77,26 | 1,50% | 433.990,00 |
| 10.02.2025 | 76,24 | 76,64 | 75,94 | 76,12 | -0,16% | 277.574,00 |
| 07.02.2025 | 75,98 | 76,80 | 75,62 | 76,24 | 0,37% | 537.842,00 |
| 06.02.2025 | 73,20 | 75,96 | 73,20 | 75,96 | 4,05% | 481.356,00 |
| 05.02.2025 | 72,94 | 73,68 | 72,54 | 73,00 | -0,11% | 407.010,00 |
| 04.02.2025 | 73,48 | 73,68 | 72,56 | 73,08 | -0,44% | 283.389,00 |
| 03.02.2025 | 73,18 | 73,58 | 72,76 | 73,40 | -1,26% | 494.387,00 |
| 31.01.2025 | 74,60 | 75,10 | 74,34 | 74,34 | -0,46% | 535.708,00 |
| 30.01.2025 | 75,30 | 75,50 | 74,68 | 74,68 | -0,82% | 519.246,00 |
| 29.01.2025 | 75,28 | 75,74 | 75,00 | 75,30 | 0,21% | 415.852,00 |
| 28.01.2025 | 74,86 | 75,50 | 74,68 | 75,14 | 0,29% | 415.743,00 |
| 27.01.2025 | 74,00 | 75,12 | 73,92 | 74,92 | 0,13% | 409.353,00 |
| 24.01.2025 | 74,58 | 75,50 | 74,50 | 74,82 | 0,78% | 534.567,00 |
| 23.01.2025 | 72,70 | 74,42 | 72,64 | 74,24 | 1,98% | 438.526,00 |
| 22.01.2025 | 75,02 | 75,02 | 72,80 | 72,80 | -3,04% | 563.645,00 |
| 21.01.2025 | 73,76 | 75,30 | 73,62 | 75,08 | 1,82% | 587.252,00 |
| 20.01.2025 | 73,12 | 74,04 | 72,96 | 73,74 | 0,79% | 409.718,00 |
| 17.01.2025 | 73,50 | 73,66 | 72,86 | 73,16 | -0,25% | 544.627,00 |
| 16.01.2025 | 74,14 | 74,14 | 73,10 | 73,34 | -0,76% | 486.999,00 |
| 15.01.2025 | 73,28 | 74,08 | 72,74 | 73,90 | 1,29% | 568.667,00 |
| 14.01.2025 | 73,00 | 73,60 | 72,64 | 72,96 | 1,19% | 433.519,00 |
| 13.01.2025 | 73,12 | 73,22 | 71,12 | 72,10 | -1,48% | 688.820,00 |
| 10.01.2025 | 74,66 | 74,86 | 73,16 | 73,18 | -1,96% | 672.609,00 |
| 09.01.2025 | 75,16 | 75,16 | 74,56 | 74,64 | -0,69% | 281.620,00 |
| 08.01.2025 | 75,50 | 75,74 | 74,22 | 75,16 | -0,50% | 462.264,00 |
| 07.01.2025 | 75,40 | 75,82 | 75,14 | 75,54 | -0,13% | 448.047,00 |
| 06.01.2025 | 74,88 | 75,70 | 74,82 | 75,64 | 1,67% | 350.934,00 |
| 03.01.2025 | 74,42 | 74,72 | 74,38 | 74,40 | -0,08% | 323.434,00 |
| 02.01.2025 | 74,60 | 74,88 | 73,34 | 74,46 | -0,11% | 313.389,00 |
| 31.12.2024 | 74,20 | 74,62 | 74,20 | 74,54 | 0,22% | 137.934,00 |
| 30.12.2024 | 74,06 | 74,46 | 73,92 | 74,38 | 0,22% | 207.539,00 |
| 27.12.2024 | 73,30 | 74,22 | 73,30 | 74,22 | 1,09% | 244.840,00 |
| 24.12.2024 | 73,22 | 73,92 | 73,14 | 73,42 | 0,16% | 64.642,00 |
| 23.12.2024 | 73,04 | 73,38 | 72,90 | 73,30 | -0,03% | 238.495,00 |
| 20.12.2024 | 73,06 | 73,32 | 72,46 | 73,32 | -0,57% | 1.289.636,00 |
| 19.12.2024 | 72,52 | 73,74 | 72,42 | 73,74 | 0,16% | 444.406,00 |
| 18.12.2024 | 72,80 | 73,72 | 72,64 | 73,62 | 0,90% | 486.829,00 |
| 17.12.2024 | 72,64 | 73,28 | 72,36 | 72,96 | 0,08% | 401.425,00 |
| 16.12.2024 | 72,90 | 73,54 | 72,44 | 72,90 | -0,41% | 463.627,00 |
| 13.12.2024 | 71,82 | 74,16 | 71,70 | 73,20 | 2,75% | 713.252,00 |
| 12.12.2024 | 70,94 | 71,36 | 70,72 | 71,24 | 0,48% | 382.040,00 |
| 11.12.2024 | 71,20 | 71,54 | 70,80 | 70,90 | -0,48% | 275.103,00 |
| 10.12.2024 | 70,88 | 71,46 | 70,64 | 71,24 | 0,14% | 333.946,00 |
| 09.12.2024 | 70,42 | 71,34 | 70,36 | 71,14 | 1,60% | 461.332,00 |
| 06.12.2024 | 69,90 | 70,48 | 69,76 | 70,02 | 0,32% | 318.027,00 |
| 05.12.2024 | 69,16 | 69,96 | 69,16 | 69,80 | 0,72% | 553.852,00 |
| 04.12.2024 | 69,68 | 70,18 | 69,10 | 69,30 | -0,46% | 339.846,00 |
| 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 |