86,180€
0,58%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 86,17 | 87,35 | 85,97 | 87,21 | 1,44% | - |
| 05.06.2025 | 86,27 | 86,53 | 85,40 | 85,97 | -0,37% | - |
| 04.06.2025 | 87,79 | 88,10 | 86,21 | 86,29 | -1,48% | - |
| 03.06.2025 | 88,10 | 88,18 | 86,21 | 87,59 | -0,41% | - |
| 02.06.2025 | 86,67 | 87,96 | 86,32 | 87,95 | 1,09% | - |
| 30.05.2025 | 87,33 | 87,75 | 86,46 | 87,00 | -0,25% | - |
| 29.05.2025 | 87,73 | 87,77 | 86,70 | 87,22 | 0,51% | - |
| 28.05.2025 | 87,09 | 87,34 | 86,47 | 86,78 | -0,64% | - |
| 27.05.2025 | 86,59 | 87,38 | 86,59 | 87,34 | 0,85% | - |
| 26.05.2025 | 87,54 | 87,78 | 86,39 | 86,60 | 0,28% | - |
| 23.05.2025 | 87,99 | 88,53 | 83,78 | 86,36 | -1,55% | - |
| 22.05.2025 | 87,91 | 88,28 | 87,19 | 87,72 | -0,07% | - |
| 21.05.2025 | 88,56 | 88,79 | 87,56 | 87,78 | -0,80% | - |
| 20.05.2025 | 87,59 | 88,97 | 87,53 | 88,49 | 1,09% | - |
| 19.05.2025 | 85,87 | 87,56 | 85,42 | 87,54 | 3,11% | - |
| 16.05.2025 | 85,21 | 85,28 | 83,78 | 84,90 | -1,14% | - |
| 15.05.2025 | 84,85 | 87,74 | 84,75 | 85,88 | 0,40% | - |
| 14.05.2025 | 84,23 | 85,55 | 84,01 | 85,54 | 1,52% | - |
| 13.05.2025 | 82,73 | 84,32 | 82,48 | 84,26 | 1,65% | - |
| 12.05.2025 | 82,91 | 83,93 | 82,35 | 82,89 | 1,25% | - |
| 09.05.2025 | 81,95 | 82,14 | 81,35 | 81,87 | 0,21% | - |
| 08.05.2025 | 80,87 | 82,00 | 80,50 | 81,70 | 1,91% | - |
| 07.05.2025 | 80,03 | 80,78 | 79,68 | 80,17 | 0,56% | - |
| 06.05.2025 | 79,21 | 80,48 | 78,77 | 79,72 | -3,42% | - |
| 05.05.2025 | 82,64 | 82,94 | 81,60 | 82,54 | -0,34% | - |
| 02.05.2025 | 81,91 | 83,26 | 81,64 | 82,82 | 2,11% | - |
| 30.04.2025 | 82,80 | 82,80 | 80,24 | 81,11 | -3,34% | - |
| 29.04.2025 | 82,75 | 84,14 | 82,69 | 83,91 | 1,72% | - |
| 28.04.2025 | 82,28 | 83,13 | 82,26 | 82,49 | -0,04% | - |
| 25.04.2025 | 81,86 | 83,43 | 81,40 | 82,52 | 1,46% | - |
| 24.04.2025 | 81,57 | 81,87 | 80,78 | 81,33 | 0,07% | - |
| 23.04.2025 | 80,75 | 82,14 | 80,61 | 81,27 | 1,79% | - |
| 22.04.2025 | 78,83 | 80,55 | 78,47 | 79,84 | 0,88% | - |
| 17.04.2025 | 79,89 | 80,24 | 78,48 | 79,14 | 0,10% | - |
| 16.04.2025 | 78,97 | 80,29 | 78,60 | 79,06 | -1,51% | - |
| 15.04.2025 | 78,25 | 80,31 | 78,23 | 80,27 | 2,28% | - |
| 14.04.2025 | 77,81 | 78,80 | 77,56 | 78,48 | 1,28% | - |
| 11.04.2025 | 76,79 | 77,83 | 75,14 | 77,49 | 1,60% | - |
| 10.04.2025 | 78,95 | 80,27 | 74,44 | 76,27 | -4,01% | - |
| 09.04.2025 | 72,09 | 80,22 | 71,95 | 79,46 | 9,49% | - |
| 08.04.2025 | 74,05 | 76,41 | 71,67 | 72,57 | 0,76% | - |
| 07.04.2025 | 70,53 | 74,53 | 67,25 | 72,02 | -0,89% | - |
| 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% | - |