69,500€
-0,20%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 69,31 | 69,89 | 68,43 | 68,90 | -2,16% | - |
| 07.11.2024 | 68,65 | 71,44 | 68,59 | 70,42 | 2,37% | - |
| 06.11.2024 | 69,34 | 70,60 | 68,50 | 68,79 | -0,78% | - |
| 05.11.2024 | 69,20 | 69,95 | 69,06 | 69,33 | 0,36% | - |
| 04.11.2024 | 68,44 | 69,55 | 68,11 | 69,08 | 1,23% | - |
| 01.11.2024 | 66,54 | 68,88 | 66,52 | 68,24 | 2,55% | - |
| 31.10.2024 | 66,35 | 67,07 | 65,77 | 66,54 | 0,09% | - |
| 30.10.2024 | 67,80 | 68,07 | 66,39 | 66,48 | -2,15% | - |
| 29.10.2024 | 68,24 | 68,85 | 67,78 | 67,94 | -0,47% | - |
| 28.10.2024 | 67,68 | 68,58 | 67,44 | 68,26 | 1,28% | - |
| 25.10.2024 | 66,70 | 68,08 | 66,56 | 67,40 | 0,93% | - |
| 24.10.2024 | 67,76 | 68,12 | 66,66 | 66,78 | -1,36% | - |
| 23.10.2024 | 67,82 | 68,08 | 67,03 | 67,70 | -0,24% | - |
| 22.10.2024 | 67,88 | 68,06 | 66,81 | 67,86 | -0,09% | - |
| 21.10.2024 | 67,92 | 68,12 | 67,47 | 67,92 | 0,25% | - |
| 18.10.2024 | 68,84 | 69,16 | 67,40 | 67,75 | -1,41% | - |
| 17.10.2024 | 68,66 | 69,02 | 68,25 | 68,72 | 0,09% | - |
| 16.10.2024 | 69,06 | 69,06 | 68,08 | 68,66 | -0,67% | - |
| 15.10.2024 | 69,42 | 69,62 | 68,63 | 69,12 | -0,58% | - |
| 14.10.2024 | 69,28 | 69,70 | 69,13 | 69,52 | 0,61% | - |
| 11.10.2024 | 68,92 | 69,25 | 68,48 | 69,10 | 0,29% | - |
| 10.10.2024 | 69,21 | 69,80 | 68,75 | 68,90 | -0,98% | - |
| 09.10.2024 | 68,52 | 69,58 | 68,18 | 69,58 | 1,50% | - |
| 08.10.2024 | 68,90 | 69,35 | 68,07 | 68,55 | -1,34% | - |
| 07.10.2024 | 69,92 | 70,16 | 69,18 | 69,48 | -0,69% | - |
| 04.10.2024 | 68,84 | 70,26 | 68,71 | 69,96 | 1,72% | - |
| 03.10.2024 | 69,70 | 70,09 | 68,68 | 68,78 | -1,83% | - |
| 02.10.2024 | 70,42 | 71,00 | 69,95 | 70,06 | -0,30% | - |
| 01.10.2024 | 71,45 | 71,45 | 69,91 | 70,27 | -1,69% | - |
| 30.09.2024 | 71,70 | 72,01 | 70,91 | 71,48 | -0,11% | - |
| 27.09.2024 | 71,78 | 72,05 | 71,21 | 71,56 | -0,17% | - |
| 26.09.2024 | 70,54 | 72,03 | 70,18 | 71,68 | 2,58% | - |
| 25.09.2024 | 69,84 | 70,73 | 69,38 | 69,88 | -0,57% | - |
| 24.09.2024 | 71,30 | 71,68 | 70,20 | 70,28 | -1,73% | - |
| 23.09.2024 | 71,10 | 71,54 | 69,82 | 71,52 | 0,60% | - |
| 20.09.2024 | 70,94 | 71,94 | 70,53 | 71,09 | -0,29% | - |
| 19.09.2024 | 71,89 | 72,45 | 70,53 | 71,30 | -0,15% | - |
| 18.09.2024 | 70,86 | 72,01 | 70,52 | 71,41 | 0,75% | - |
| 17.09.2024 | 69,20 | 71,13 | 68,83 | 70,88 | 2,90% | - |
| 16.09.2024 | 68,32 | 69,20 | 67,60 | 68,88 | 0,98% | - |
| 13.09.2024 | 67,72 | 68,79 | 67,38 | 68,21 | 0,78% | - |
| 12.09.2024 | 67,88 | 68,06 | 66,90 | 67,68 | 0,25% | - |
| 11.09.2024 | 66,34 | 67,53 | 66,17 | 67,51 | 1,09% | - |
| 10.09.2024 | 67,46 | 67,81 | 66,02 | 66,78 | -1,05% | - |
| 09.09.2024 | 67,04 | 67,72 | 66,94 | 67,49 | 1,06% | - |
| 06.09.2024 | 67,18 | 67,87 | 66,23 | 66,78 | -0,58% | - |
| 05.09.2024 | 67,56 | 68,08 | 67,13 | 67,17 | -0,78% | - |
| 04.09.2024 | 66,80 | 68,40 | 66,50 | 67,70 | -0,15% | - |
| 03.09.2024 | 69,74 | 70,21 | 67,09 | 67,80 | -2,98% | - |
| 02.09.2024 | 70,36 | 70,55 | 65,64 | 69,88 | -0,82% | - |
| 30.08.2024 | 70,20 | 70,54 | 69,61 | 70,46 | 1,62% | - |
| 29.08.2024 | 69,44 | 70,54 | 69,26 | 69,34 | 0,01% | - |
| 28.08.2024 | 69,60 | 69,68 | 68,90 | 69,33 | -0,30% | - |
| 27.08.2024 | 69,48 | 69,87 | 69,09 | 69,54 | 0,39% | - |
| 26.08.2024 | 69,28 | 69,69 | 68,97 | 69,27 | 0,20% | - |
| 23.08.2024 | 69,40 | 69,85 | 68,89 | 69,13 | -0,16% | - |
| 22.08.2024 | 69,16 | 69,71 | 68,63 | 69,24 | -0,09% | - |
| 21.08.2024 | 69,06 | 69,78 | 68,79 | 69,30 | 0,32% | - |
| 20.08.2024 | 69,66 | 69,94 | 68,71 | 69,08 | -0,66% | - |
| 19.08.2024 | 69,40 | 69,97 | 69,32 | 69,54 | 0,61% | - |
| 16.08.2024 | 70,14 | 70,29 | 68,95 | 69,12 | -1,48% | - |
| 15.08.2024 | 67,86 | 70,57 | 67,53 | 70,16 | 4,23% | - |
| 14.08.2024 | 67,16 | 67,49 | 66,56 | 67,31 | 1,43% | - |
| 13.08.2024 | 66,74 | 67,25 | 66,35 | 66,36 | 0,05% | - |
| 12.08.2024 | 66,98 | 67,04 | 66,18 | 66,33 | -0,50% | - |
| 09.08.2024 | 66,04 | 66,93 | 65,87 | 66,66 | 0,65% | - |
| 08.08.2024 | 65,16 | 67,30 | 64,90 | 66,23 | 1,44% | - |
| 07.08.2024 | 64,84 | 66,20 | 64,51 | 65,29 | 1,51% | - |
| 06.08.2024 | 64,96 | 65,57 | 63,53 | 64,32 | -0,06% | - |
| 05.08.2024 | 63,40 | 64,87 | 62,12 | 64,36 | -1,56% | - |
| 02.08.2024 | 68,58 | 68,65 | 64,26 | 65,38 | -6,08% | - |
| 01.08.2024 | 71,82 | 71,93 | 68,96 | 69,61 | -2,91% | - |
| 31.07.2024 | 72,35 | 72,65 | 71,17 | 71,70 | 0,10% | - |
| 30.07.2024 | 71,54 | 72,22 | 71,22 | 71,63 | 0,31% | - |
| 29.07.2024 | 71,42 | 71,80 | 70,97 | 71,41 | 0,37% | - |
| 26.07.2024 | 70,82 | 71,28 | 70,34 | 71,15 | 0,75% | - |
| 25.07.2024 | 70,42 | 71,12 | 69,12 | 70,62 | 0,06% | - |
| 24.07.2024 | 69,66 | 71,34 | 69,38 | 70,58 | 0,96% | - |
| 23.07.2024 | 68,64 | 70,08 | 68,50 | 69,91 | 1,76% | - |
| 22.07.2024 | 67,80 | 69,01 | 67,74 | 68,70 | 1,70% | - |
| 19.07.2024 | 67,84 | 68,00 | 67,02 | 67,55 | -0,13% | - |
| 18.07.2024 | 68,46 | 68,72 | 67,46 | 67,64 | -0,91% | - |