103,400€
0,24%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 103,68 | 103,88 | 102,83 | 103,43 | -0,07% | - |
| 14.08.2025 | 102,48 | 103,60 | 102,43 | 103,50 | 1,00% | - |
| 13.08.2025 | 101,83 | 102,78 | 101,63 | 102,48 | 0,64% | - |
| 12.08.2025 | 101,93 | 102,58 | 101,03 | 101,83 | 0,62% | - |
| 11.08.2025 | 100,25 | 101,28 | 100,25 | 101,20 | 2,27% | - |
| 08.08.2025 | 99,03 | 99,75 | 98,41 | 98,95 | 0,72% | - |
| 07.08.2025 | 95,35 | 98,58 | 95,35 | 98,24 | 5,45% | - |
| 06.08.2025 | 93,00 | 93,54 | 92,49 | 93,16 | 0,79% | - |
| 05.08.2025 | 92,53 | 93,73 | 92,29 | 92,43 | 0,20% | - |
| 04.08.2025 | 91,15 | 92,59 | 90,60 | 92,25 | 2,17% | - |
| 01.08.2025 | 91,21 | 91,97 | 89,47 | 90,29 | -1,48% | - |
| 31.07.2025 | 92,66 | 93,30 | 91,39 | 91,65 | -0,48% | - |
| 30.07.2025 | 91,49 | 92,41 | 91,06 | 92,09 | 0,72% | - |
| 29.07.2025 | 90,33 | 92,04 | 90,23 | 91,43 | 1,49% | - |
| 28.07.2025 | 91,77 | 92,27 | 89,85 | 90,09 | -0,61% | - |
| 25.07.2025 | 90,79 | 91,04 | 90,02 | 90,64 | -0,28% | - |
| 24.07.2025 | 90,63 | 92,01 | 90,44 | 90,89 | 0,80% | - |
| 23.07.2025 | 89,63 | 90,17 | 88,66 | 90,17 | 2,47% | - |
| 22.07.2025 | 88,61 | 88,99 | 87,47 | 88,00 | -0,80% | - |
| 21.07.2025 | 88,49 | 89,20 | 87,37 | 88,71 | 0,33% | - |
| 18.07.2025 | 88,15 | 89,25 | 87,83 | 88,42 | 0,64% | - |
| 17.07.2025 | 87,81 | 88,32 | 87,47 | 87,86 | 0,63% | - |
| 16.07.2025 | 87,69 | 88,50 | 86,57 | 87,31 | -1,27% | - |
| 15.07.2025 | 89,50 | 90,02 | 88,10 | 88,43 | -1,42% | - |
| 14.07.2025 | 89,33 | 90,35 | 88,81 | 89,70 | -0,96% | 100,00 |
| 11.07.2025 | 91,43 | 91,51 | 89,95 | 90,57 | -1,24% | - |
| 10.07.2025 | 91,25 | 92,41 | 91,22 | 91,71 | 0,69% | - |
| 09.07.2025 | 88,77 | 91,15 | 88,67 | 91,08 | 2,88% | - |
| 08.07.2025 | 88,65 | 88,94 | 88,15 | 88,53 | 0,27% | - |
| 07.07.2025 | 87,75 | 88,99 | 87,56 | 88,29 | 1,17% | - |
| 04.07.2025 | 87,98 | 88,28 | 87,17 | 87,27 | -0,63% | - |
| 03.07.2025 | 87,91 | 88,20 | 87,05 | 87,82 | -0,06% | - |
| 02.07.2025 | 87,19 | 88,02 | 86,92 | 87,87 | 1,15% | - |
| 01.07.2025 | 87,69 | 87,75 | 86,16 | 86,87 | -0,77% | - |
| 30.06.2025 | 87,47 | 87,79 | 86,71 | 87,54 | 0,36% | - |
| 27.06.2025 | 86,19 | 87,45 | 85,87 | 87,23 | 1,74% | - |
| 26.06.2025 | 85,95 | 86,22 | 85,32 | 85,74 | -0,10% | - |
| 25.06.2025 | 86,55 | 86,67 | 85,02 | 85,83 | -0,45% | - |
| 24.06.2025 | 85,96 | 86,72 | 85,70 | 86,22 | 1,81% | - |
| 23.06.2025 | 84,79 | 85,34 | 83,66 | 84,69 | -0,33% | - |
| 20.06.2025 | 84,91 | 85,92 | 84,52 | 84,97 | 0,89% | - |
| 19.06.2025 | 84,68 | 84,74 | 83,95 | 84,22 | -1,03% | - |
| 18.06.2025 | 85,01 | 85,68 | 83,80 | 85,10 | 0,35% | - |
| 17.06.2025 | 84,95 | 85,44 | 84,47 | 84,80 | -0,53% | - |
| 16.06.2025 | 84,01 | 85,79 | 84,01 | 85,25 | 1,62% | - |
| 13.06.2025 | 83,63 | 84,74 | 83,37 | 83,89 | -1,11% | - |
| 12.06.2025 | 85,13 | 85,38 | 84,16 | 84,83 | -0,84% | - |
| 11.06.2025 | 85,83 | 86,57 | 85,41 | 85,55 | -0,53% | - |
| 10.06.2025 | 87,35 | 87,58 | 85,85 | 86,01 | -1,38% | - |
| 09.06.2025 | 87,23 | 87,65 | 86,96 | 87,21 | 0,00% | - |
| 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% | - |