73,720€
-9,17%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 80,57 | 80,79 | 72,04 | 72,67 | -9,91% | 180,00 |
| 03.04.2025 | 82,55 | 83,16 | 80,56 | 80,66 | -4,36% | - |
| 02.04.2025 | 84,15 | 84,56 | 83,60 | 84,34 | 0,12% | - |
| 01.04.2025 | 84,35 | 85,06 | 83,82 | 84,24 | -0,19% | - |
| 31.03.2025 | 84,07 | 84,58 | 83,20 | 84,40 | -0,54% | - |
| 28.03.2025 | 87,37 | 87,46 | 84,80 | 84,86 | -3,35% | - |
| 27.03.2025 | 87,29 | 88,44 | 86,47 | 87,80 | 0,30% | - |
| 26.03.2025 | 88,51 | 88,74 | 87,32 | 87,54 | -0,93% | - |
| 25.03.2025 | 87,57 | 88,78 | 87,55 | 88,36 | 0,71% | - |
| 24.03.2025 | 87,35 | 88,14 | 87,21 | 87,74 | 1,13% | - |
| 21.03.2025 | 86,23 | 87,44 | 85,75 | 86,76 | 0,37% | - |
| 20.03.2025 | 87,51 | 87,72 | 85,60 | 86,44 | -1,03% | - |
| 19.03.2025 | 86,43 | 87,66 | 86,11 | 87,34 | 0,76% | - |
| 18.03.2025 | 85,37 | 86,85 | 85,11 | 86,68 | 1,55% | - |
| 17.03.2025 | 84,19 | 85,53 | 84,01 | 85,36 | 0,99% | - |
| 14.03.2025 | 84,13 | 85,39 | 83,24 | 84,52 | 1,12% | - |
| 13.03.2025 | 84,47 | 85,02 | 83,38 | 83,58 | -1,23% | 1,00 |
| 12.03.2025 | 84,37 | 85,64 | 84,11 | 84,62 | 0,79% | - |
| 11.03.2025 | 85,49 | 85,85 | 82,59 | 83,96 | -1,55% | - |
| 10.03.2025 | 87,54 | 87,70 | 84,71 | 85,28 | -2,04% | - |
| 07.03.2025 | 85,82 | 87,33 | 85,74 | 87,06 | 0,10% | - |
| 06.03.2025 | 85,04 | 87,20 | 84,83 | 86,97 | 2,66% | 15,00 |
| 05.03.2025 | 82,98 | 85,13 | 82,80 | 84,72 | 3,57% | - |
| 04.03.2025 | 82,52 | 82,59 | 80,91 | 81,80 | -0,87% | - |
| 03.03.2025 | 83,90 | 83,92 | 82,10 | 82,52 | -1,37% | - |
| 28.02.2025 | 82,69 | 83,87 | 82,57 | 83,67 | -0,12% | - |
| 27.02.2025 | 83,66 | 84,10 | 82,83 | 83,77 | -0,30% | - |
| 26.02.2025 | 81,96 | 84,29 | 81,74 | 84,02 | 3,32% | - |
| 25.02.2025 | 80,88 | 82,29 | 80,64 | 81,32 | 0,66% | - |
| 24.02.2025 | 81,50 | 81,62 | 80,23 | 80,79 | -0,52% | 60,00 |
| 21.02.2025 | 81,12 | 81,80 | 80,86 | 81,21 | 0,46% | - |
| 20.02.2025 | 81,68 | 81,80 | 80,63 | 80,84 | -0,64% | - |
| 19.02.2025 | 82,64 | 83,36 | 81,08 | 81,36 | -1,68% | - |
| 18.02.2025 | 81,96 | 82,98 | 81,84 | 82,75 | 0,78% | - |
| 17.02.2025 | 81,92 | 82,82 | 81,88 | 82,11 | 0,28% | - |
| 14.02.2025 | 82,22 | 82,49 | 81,38 | 81,88 | 0,17% | - |
| 13.02.2025 | 79,65 | 82,22 | 79,65 | 81,74 | 3,74% | - |
| 12.02.2025 | 77,39 | 78,97 | 77,13 | 78,79 | 2,35% | 75,00 |
| 11.02.2025 | 76,10 | 77,16 | 75,77 | 76,98 | 1,28% | - |
| 10.02.2025 | 76,34 | 76,63 | 75,81 | 76,01 | -0,14% | - |
| 07.02.2025 | 75,88 | 76,90 | 75,48 | 76,12 | 0,40% | - |
| 06.02.2025 | 73,24 | 76,02 | 73,19 | 75,82 | 3,89% | - |
| 05.02.2025 | 72,66 | 73,63 | 72,44 | 72,98 | -0,05% | - |
| 04.02.2025 | 73,42 | 73,63 | 72,44 | 73,02 | -0,25% | - |
| 03.02.2025 | 72,17 | 73,65 | 72,09 | 73,20 | -1,61% | - |
| 31.01.2025 | 74,60 | 75,17 | 74,08 | 74,40 | -0,43% | - |
| 30.01.2025 | 75,52 | 75,58 | 74,58 | 74,72 | -0,43% | - |
| 29.01.2025 | 75,86 | 75,86 | 74,88 | 75,04 | 0,08% | - |
| 28.01.2025 | 74,86 | 75,60 | 74,54 | 74,98 | 0,13% | - |
| 27.01.2025 | 73,86 | 75,16 | 73,82 | 74,88 | 0,20% | - |
| 24.01.2025 | 74,70 | 75,58 | 74,39 | 74,73 | 0,63% | - |
| 23.01.2025 | 72,62 | 74,52 | 72,56 | 74,26 | 2,31% | - |
| 22.01.2025 | 75,16 | 75,24 | 72,56 | 72,58 | -3,08% | - |
| 21.01.2025 | 73,46 | 75,38 | 73,40 | 74,89 | 1,53% | - |
| 20.01.2025 | 73,12 | 74,14 | 72,86 | 73,76 | 0,85% | - |
| 17.01.2025 | 73,36 | 73,72 | 72,76 | 73,14 | 0,11% | - |
| 16.01.2025 | 74,24 | 74,64 | 73,01 | 73,06 | -1,11% | - |
| 15.01.2025 | 72,94 | 74,14 | 72,61 | 73,88 | 1,15% | - |
| 14.01.2025 | 72,72 | 73,60 | 72,54 | 73,04 | 0,65% | - |
| 13.01.2025 | 72,92 | 73,14 | 71,02 | 72,57 | -1,02% | - |
| 10.01.2025 | 74,53 | 74,86 | 73,05 | 73,32 | -1,94% | - |
| 09.01.2025 | 75,03 | 75,13 | 74,43 | 74,77 | -0,35% | - |
| 08.01.2025 | 75,40 | 75,70 | 74,13 | 75,03 | -0,39% | - |
| 07.01.2025 | 75,10 | 75,88 | 75,04 | 75,32 | 0,13% | - |
| 06.01.2025 | 74,66 | 75,79 | 74,56 | 75,22 | 1,13% | - |
| 03.01.2025 | 74,18 | 74,74 | 74,16 | 74,38 | 0,35% | - |
| 02.01.2025 | 74,62 | 74,87 | 73,24 | 74,12 | -0,13% | - |
| 30.12.2024 | 73,85 | 74,53 | 73,70 | 74,22 | 0,30% | - |
| 27.12.2024 | 73,17 | 74,20 | 73,01 | 74,00 | 0,71% | - |
| 23.12.2024 | 73,14 | 73,59 | 72,80 | 73,48 | 0,44% | - |
| 20.12.2024 | 73,24 | 73,38 | 72,35 | 73,16 | -0,57% | - |
| 19.12.2024 | 72,44 | 73,72 | 72,36 | 73,58 | 1,38% | - |
| 18.12.2024 | 72,98 | 73,80 | 72,48 | 72,58 | -0,33% | - |
| 17.12.2024 | 72,70 | 73,35 | 72,24 | 72,82 | 0,26% | - |
| 16.12.2024 | 73,04 | 73,53 | 72,35 | 72,63 | -0,56% | - |
| 13.12.2024 | 71,81 | 74,16 | 71,45 | 73,04 | 2,97% | 900,00 |
| 12.12.2024 | 70,92 | 71,43 | 70,60 | 70,93 | -0,18% | - |
| 11.12.2024 | 71,14 | 71,54 | 70,70 | 71,06 | -0,08% | - |
| 10.12.2024 | 70,76 | 71,53 | 70,51 | 71,12 | 0,23% | - |
| 09.12.2024 | 69,84 | 71,37 | 69,80 | 70,96 | 1,46% | - |
| 06.12.2024 | 69,52 | 70,55 | 69,50 | 69,94 | 0,37% | - |
| 05.12.2024 | 69,12 | 69,97 | 69,04 | 69,68 | 0,75% | - |
| 04.12.2024 | 69,58 | 70,17 | 69,01 | 69,16 | -0,69% | - |
| 03.12.2024 | 68,98 | 70,62 | 68,90 | 69,64 | 1,02% | - |
| 02.12.2024 | 67,83 | 69,30 | 67,83 | 68,94 | 1,28% | 100,00 |
| 29.11.2024 | 68,06 | 68,39 | 67,60 | 68,07 | -0,31% | - |
| 28.11.2024 | 67,84 | 68,52 | 67,39 | 68,28 | 1,13% | - |
| 27.11.2024 | 68,02 | 68,09 | 67,06 | 67,52 | -0,32% | - |
| 26.11.2024 | 68,60 | 68,80 | 67,62 | 67,74 | -1,17% | - |
| 25.11.2024 | 68,98 | 69,09 | 68,15 | 68,54 | -0,20% | - |
| 22.11.2024 | 69,66 | 70,04 | 67,66 | 68,68 | -1,48% | - |
| 21.11.2024 | 69,74 | 70,12 | 68,93 | 69,71 | -0,09% | - |
| 20.11.2024 | 70,74 | 70,90 | 68,30 | 69,77 | -0,65% | - |
| 19.11.2024 | 71,94 | 72,03 | 69,27 | 70,23 | -1,50% | - |
| 18.11.2024 | 70,54 | 71,63 | 70,30 | 71,30 | 1,25% | - |
| 15.11.2024 | 69,54 | 70,65 | 69,38 | 70,42 | 1,28% | - |
| 14.11.2024 | 68,29 | 70,51 | 68,23 | 69,53 | 1,05% | - |
| 13.11.2024 | 67,62 | 69,12 | 67,58 | 68,81 | 1,43% | - |
| 12.11.2024 | 68,50 | 69,05 | 67,66 | 67,84 | -3,03% | - |
| 11.11.2024 | 69,21 | 70,42 | 69,11 | 69,96 | 1,54% | - |