120,225€
-0,43%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 121,55 | 122,05 | 120,30 | 122,00 | 1,04% | 586.076,00 |
| 15.07.2026 | 121,20 | 122,05 | 120,30 | 120,75 | -0,66% | 346.564,00 |
| 14.07.2026 | 119,25 | 121,75 | 118,80 | 121,55 | 0,83% | 286.285,00 |
| 13.07.2026 | 119,75 | 120,80 | 119,70 | 120,55 | 0,29% | 207.177,00 |
| 10.07.2026 | 119,70 | 120,80 | 119,53 | 120,20 | 0,63% | 289.267,00 |
| 09.07.2026 | 119,05 | 120,25 | 118,90 | 119,45 | 1,44% | 572.112,00 |
| 08.07.2026 | 120,00 | 120,20 | 116,85 | 117,75 | -2,69% | 460.794,00 |
| 07.07.2026 | 121,65 | 122,15 | 121,00 | 121,00 | -0,08% | 338.217,00 |
| 06.07.2026 | 120,95 | 121,55 | 120,45 | 121,10 | 0,37% | 225.315,00 |
| 03.07.2026 | 121,65 | 122,20 | 120,15 | 120,65 | -0,86% | 403.908,00 |
| 02.07.2026 | 119,45 | 121,70 | 119,45 | 121,70 | 1,67% | 547.685,00 |
| 01.07.2026 | 118,70 | 120,10 | 118,25 | 119,70 | 0,34% | 243.542,00 |
| 30.06.2026 | 117,60 | 119,30 | 117,35 | 119,30 | 1,36% | 372.472,00 |
| 29.06.2026 | 117,25 | 117,70 | 116,60 | 117,70 | 0,38% | 252.778,00 |
| 26.06.2026 | 117,50 | 118,10 | 116,60 | 117,25 | -0,51% | 308.617,00 |
| 25.06.2026 | 116,80 | 118,20 | 116,60 | 117,85 | 0,90% | 265.980,00 |
| 24.06.2026 | 118,80 | 118,80 | 116,75 | 116,80 | -1,31% | 359.470,00 |
| 23.06.2026 | 118,85 | 120,45 | 118,10 | 118,35 | -2,63% | 389.455,00 |
| 22.06.2026 | 120,05 | 121,55 | 119,00 | 121,55 | 1,59% | 454.487,00 |
| 19.06.2026 | 118,80 | 120,20 | 118,80 | 119,65 | 0,50% | 700.309,00 |
| 18.06.2026 | 119,40 | 119,55 | 118,25 | 119,05 | -0,67% | 432.898,00 |
| 17.06.2026 | 117,45 | 119,95 | 117,45 | 119,85 | 1,78% | 529.284,00 |
| 16.06.2026 | 115,95 | 117,80 | 115,95 | 117,75 | 1,95% | 550.256,00 |
| 15.06.2026 | 116,60 | 117,55 | 115,50 | 115,50 | 0,79% | 369.143,00 |
| 12.06.2026 | 113,20 | 115,50 | 112,90 | 114,60 | 3,38% | 483.123,00 |
| 11.06.2026 | 111,25 | 112,30 | 110,70 | 110,85 | 0,23% | 380.649,00 |
| 10.06.2026 | 110,95 | 111,60 | 109,55 | 110,60 | -0,32% | 416.966,00 |
| 09.06.2026 | 112,70 | 113,70 | 110,90 | 110,95 | -0,98% | 492.220,00 |
| 08.06.2026 | 111,75 | 114,45 | 111,30 | 112,05 | -0,58% | 421.561,00 |
| 05.06.2026 | 112,55 | 114,00 | 112,40 | 112,70 | -0,04% | 342.393,00 |
| 04.06.2026 | 111,85 | 112,75 | 111,35 | 112,75 | 1,44% | 303.324,00 |
| 03.06.2026 | 112,50 | 112,90 | 111,15 | 111,15 | -1,51% | 316.422,00 |
| 02.06.2026 | 114,10 | 114,95 | 112,75 | 112,85 | -0,70% | 316.284,00 |
| 01.06.2026 | 114,30 | 114,30 | 112,45 | 113,65 | -0,26% | 354.564,00 |
| 29.05.2026 | 114,10 | 115,20 | 113,50 | 113,95 | 0,75% | 867.545,00 |
| 28.05.2026 | 113,95 | 114,25 | 112,75 | 113,10 | -0,96% | 350.114,00 |
| 27.05.2026 | 114,20 | 114,70 | 113,55 | 114,20 | -0,04% | 367.917,00 |
| 26.05.2026 | 114,60 | 115,05 | 113,90 | 114,25 | -0,39% | 314.593,00 |
| 25.05.2026 | 113,20 | 115,10 | 113,20 | 114,70 | 1,87% | 183.121,00 |
| 22.05.2026 | 111,10 | 112,75 | 110,80 | 112,60 | 2,04% | 415.101,00 |
| 21.05.2026 | 110,10 | 111,75 | 109,55 | 110,35 | 0,00% | 471.218,00 |
| 20.05.2026 | 108,70 | 111,55 | 108,15 | 110,35 | 1,38% | 438.235,00 |
| 19.05.2026 | 108,60 | 109,95 | 108,60 | 108,85 | 0,05% | 303.510,00 |
| 18.05.2026 | 107,90 | 109,60 | 107,15 | 108,80 | -2,47% | 492.872,00 |
| 15.05.2026 | 112,55 | 113,55 | 111,20 | 111,55 | -1,98% | 648.841,00 |
| 14.05.2026 | 113,85 | 114,15 | 113,10 | 113,80 | 1,07% | 224.736,00 |
| 13.05.2026 | 113,95 | 114,35 | 112,10 | 112,60 | 0,81% | 477.951,00 |
| 12.05.2026 | 113,75 | 113,75 | 110,95 | 111,70 | -3,79% | 597.909,00 |
| 11.05.2026 | 114,55 | 116,75 | 114,55 | 116,10 | 1,13% | 400.112,00 |
| 08.05.2026 | 114,30 | 115,45 | 113,85 | 114,80 | -0,78% | 248.260,00 |
| 07.05.2026 | 116,70 | 117,45 | 115,70 | 115,70 | -0,30% | 361.868,00 |
| 06.05.2026 | 113,70 | 117,20 | 113,35 | 116,05 | 3,80% | 316.603,00 |
| 05.05.2026 | 110,90 | 112,80 | 110,45 | 111,80 | 0,68% | 235.552,00 |
| 04.05.2026 | 113,50 | 113,55 | 110,60 | 111,05 | -1,94% | 269.663,00 |
| 30.04.2026 | 112,25 | 113,30 | 111,15 | 113,25 | -0,09% | 571.536,00 |
| 29.04.2026 | 113,45 | 114,25 | 112,85 | 113,35 | -0,09% | 171.657,00 |
| 28.04.2026 | 112,90 | 113,75 | 112,35 | 113,45 | 0,71% | 312.155,00 |
| 27.04.2026 | 113,10 | 113,80 | 112,35 | 112,65 | -0,04% | 192.951,00 |
| 24.04.2026 | 113,00 | 114,25 | 112,60 | 112,70 | -1,62% | 280.402,00 |
| 23.04.2026 | 114,15 | 114,85 | 113,20 | 114,55 | -0,78% | 288.818,00 |
| 22.04.2026 | 117,75 | 118,15 | 115,45 | 115,45 | -1,95% | 276.015,00 |
| 21.04.2026 | 118,50 | 119,50 | 117,25 | 117,75 | -0,63% | 296.038,00 |
| 20.04.2026 | 118,30 | 119,25 | 117,90 | 118,50 | -1,17% | 200.582,00 |
| 17.04.2026 | 116,75 | 119,95 | 116,55 | 119,90 | 2,43% | 407.926,00 |
| 16.04.2026 | 118,05 | 118,30 | 116,75 | 117,05 | -0,85% | 415.884,00 |
| 15.04.2026 | 117,65 | 118,05 | 116,60 | 118,05 | 0,43% | 201.509,00 |
| 14.04.2026 | 116,80 | 117,60 | 116,20 | 117,55 | 1,73% | 424.648,00 |
| 13.04.2026 | 114,00 | 116,18 | 113,55 | 115,55 | 0,65% | 324.183,00 |
| 10.04.2026 | 114,10 | 115,25 | 113,10 | 114,80 | 1,10% | 339.092,00 |
| 09.04.2026 | 114,15 | 114,15 | 112,35 | 113,55 | -0,66% | 398.581,00 |
| 08.04.2026 | 113,05 | 115,60 | 112,55 | 114,30 | 5,15% | 523.281,00 |
| 07.04.2026 | 109,05 | 110,40 | 108,10 | 108,70 | 0,00% | 338.611,00 |
| 02.04.2026 | 107,00 | 108,85 | 106,45 | 108,70 | -1,05% | 339.644,00 |
| 01.04.2026 | 107,55 | 109,85 | 107,25 | 109,85 | 5,12% | 537.672,00 |
| 31.03.2026 | 103,90 | 105,10 | 103,50 | 104,50 | 0,87% | 527.008,00 |
| 30.03.2026 | 102,90 | 103,60 | 102,55 | 103,60 | 0,48% | 307.516,00 |
| 27.03.2026 | 104,20 | 104,20 | 102,30 | 103,10 | -0,87% | 439.368,00 |
| 26.03.2026 | 105,00 | 105,35 | 103,60 | 104,00 | -1,38% | 453.291,00 |
| 25.03.2026 | 105,25 | 106,10 | 104,70 | 105,45 | 2,43% | 418.018,00 |
| 24.03.2026 | 104,05 | 104,50 | 102,40 | 102,95 | -1,34% | 527.326,00 |
| 23.03.2026 | 101,05 | 106,00 | 99,74 | 104,35 | 0,87% | 636.083,00 |
| 20.03.2026 | 106,80 | 107,30 | 102,95 | 103,45 | -1,99% | 977.674,00 |
| 19.03.2026 | 107,00 | 107,50 | 104,40 | 105,55 | -2,45% | 520.796,00 |
| 18.03.2026 | 107,55 | 109,05 | 107,15 | 108,20 | 1,60% | 330.639,00 |
| 17.03.2026 | 105,95 | 107,75 | 105,75 | 106,50 | 0,42% | 310.419,00 |
| 16.03.2026 | 106,20 | 107,20 | 105,05 | 106,05 | -0,52% | 524.976,00 |
| 13.03.2026 | 106,65 | 108,40 | 105,35 | 106,60 | -1,30% | 376.960,00 |
| 12.03.2026 | 110,15 | 110,20 | 107,40 | 108,00 | -2,48% | 440.322,00 |
| 11.03.2026 | 109,95 | 110,95 | 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% | 459.386,00 |
| 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 |