113,650€
-1,60%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 114,83 | 115,55 | 113,73 | 113,73 | -1,66% | 340,00 |
| 29.10.2026 | 115,98 | 116,65 | 115,28 | 115,65 | -0,62% | 859,00 |
| 28.10.2026 | 115,80 | 117,13 | 115,73 | 116,38 | 0,30% | 252,00 |
| 27.10.2026 | 115,18 | 116,33 | 114,30 | 116,03 | 0,56% | 947,00 |
| 26.10.2026 | 114,28 | 115,78 | 113,68 | 115,38 | 1,50% | 598,00 |
| 23.10.2026 | 112,13 | 113,90 | 110,38 | 113,68 | 1,13% | 341,00 |
| 22.10.2026 | 114,55 | 114,60 | 110,73 | 112,40 | -2,94% | 2.692,00 |
| 21.10.2026 | 115,58 | 116,18 | 114,35 | 115,80 | 0,26% | 2.760,00 |
| 20.10.2026 | 116,03 | 116,98 | 113,43 | 115,50 | -0,60% | 50,00 |
| 19.10.2026 | 120,75 | 120,93 | 116,08 | 116,20 | -3,35% | - |
| 16.10.2026 | 121,15 | 121,53 | 119,58 | 120,23 | -0,80% | 598,00 |
| 15.10.2026 | 120,38 | 121,60 | 119,58 | 121,20 | 0,19% | 4.011,00 |
| 14.10.2026 | 121,48 | 121,93 | 120,48 | 120,98 | -0,58% | - |
| 13.10.2026 | 122,10 | 123,35 | 120,78 | 121,68 | 0,06% | 1.875,00 |
| 12.10.2026 | 122,45 | 123,13 | 121,50 | 121,60 | -0,49% | 3.990,00 |
| 09.10.2026 | 122,85 | 122,85 | 120,93 | 122,20 | -0,29% | 1.277,00 |
| 08.10.2026 | 122,55 | 123,00 | 119,43 | 122,55 | -0,73% | 13.312,00 |
| 07.10.2026 | 124,15 | 126,08 | 121,73 | 123,45 | -1,87% | 6.265,00 |
| 06.10.2026 | 124,80 | 126,53 | 124,70 | 125,80 | 0,62% | 24.375,00 |
| 05.10.2026 | 124,55 | 125,25 | 117,15 | 125,03 | -0,06% | 2.898,00 |
| 02.10.2026 | 126,43 | 127,85 | 122,73 | 125,10 | -1,01% | - |
| 01.10.2026 | 130,23 | 130,38 | 126,03 | 126,38 | -2,88% | 19.514,00 |
| 30.09.2026 | 131,45 | 132,55 | 129,93 | 130,13 | -0,65% | - |
| 29.09.2026 | 131,68 | 133,33 | 130,48 | 130,98 | -0,83% | - |
| 28.09.2026 | 131,58 | 133,02 | 131,08 | 132,08 | -0,84% | 6.241,00 |
| 25.09.2026 | 132,02 | 133,65 | 131,63 | 133,20 | 1,18% | 9.616,00 |
| 24.09.2026 | 131,18 | 132,23 | 130,43 | 131,65 | -0,09% | 5.077,00 |
| 23.09.2026 | 134,13 | 134,45 | 131,23 | 131,77 | -1,77% | 7.525,00 |
| 22.09.2026 | 134,52 | 134,98 | 132,50 | 134,15 | -0,43% | 864,00 |
| 21.09.2026 | 131,93 | 134,93 | 131,77 | 134,73 | 2,86% | 1.260,00 |
| 18.09.2026 | 133,13 | 134,08 | 130,60 | 130,98 | -1,62% | - |
| 17.09.2026 | 131,98 | 134,02 | 131,93 | 133,13 | 1,33% | 420,00 |
| 16.09.2026 | 132,60 | 134,15 | 130,52 | 131,38 | 0,15% | - |
| 15.09.2026 | 130,73 | 131,98 | 128,83 | 131,18 | 0,23% | 19.000,00 |
| 14.09.2026 | 131,38 | 132,18 | 130,00 | 130,88 | -0,72% | 1.343,00 |
| 11.09.2026 | 130,48 | 132,48 | 130,43 | 131,83 | 1,58% | 400,00 |
| 10.09.2026 | 131,23 | 131,58 | 129,02 | 129,77 | -0,80% | 3.520,00 |
| 09.09.2026 | 132,52 | 132,60 | 129,43 | 130,83 | -1,17% | 260,00 |
| 08.09.2026 | 134,02 | 134,98 | 132,13 | 132,38 | -1,41% | - |
| 07.09.2026 | 133,02 | 134,43 | 132,70 | 134,27 | 0,71% | 80,00 |
| 04.09.2026 | 133,63 | 133,98 | 132,77 | 133,33 | -0,19% | 316,00 |
| 03.09.2026 | 130,93 | 133,68 | 130,83 | 133,58 | 2,10% | 444,00 |
| 02.09.2026 | 129,63 | 132,65 | 129,43 | 130,83 | 1,00% | 264,00 |
| 01.09.2026 | 131,18 | 131,68 | 129,38 | 129,52 | -0,92% | 480,00 |
| 31.08.2026 | 132,52 | 133,15 | 130,58 | 130,73 | -1,34% | 3.755,00 |
| 28.08.2026 | 132,02 | 133,08 | 131,95 | 132,50 | 0,42% | 2.072,00 |
| 27.08.2026 | 134,13 | 134,18 | 131,27 | 131,95 | -1,18% | 486,00 |
| 26.08.2026 | 133,13 | 134,08 | 132,75 | 133,52 | 0,30% | 680,00 |
| 25.08.2026 | 133,08 | 133,93 | 132,55 | 133,13 | 0,30% | - |
| 24.08.2026 | 129,98 | 132,93 | 129,88 | 132,73 | 2,12% | - |
| 21.08.2026 | 129,73 | 131,45 | 129,58 | 129,98 | 0,42% | 74,00 |
| 20.08.2026 | 128,63 | 129,83 | 128,33 | 129,43 | 0,62% | - |
| 19.08.2026 | 129,88 | 130,77 | 128,48 | 128,63 | -1,15% | - |
| 18.08.2026 | 130,38 | 131,55 | 129,93 | 130,13 | -0,54% | - |
| 17.08.2026 | 131,52 | 132,18 | 130,68 | 130,83 | -0,72% | 1.716,00 |
| 14.08.2026 | 130,88 | 131,93 | 129,35 | 131,77 | 0,75% | 178,00 |
| 13.08.2026 | 129,73 | 131,33 | 128,77 | 130,80 | 0,98% | 170,00 |
| 12.08.2026 | 127,18 | 129,77 | 127,18 | 129,52 | 2,05% | 320,00 |
| 11.08.2026 | 126,98 | 127,58 | 126,40 | 126,93 | -0,08% | - |
| 10.08.2026 | 127,93 | 127,98 | 126,50 | 127,03 | -0,86% | 3.552,00 |
| 07.08.2026 | 127,18 | 128,68 | 126,55 | 128,13 | 0,73% | 575,00 |
| 06.08.2026 | 127,40 | 130,88 | 126,23 | 127,20 | -0,08% | 494,00 |
| 05.08.2026 | 126,58 | 128,00 | 126,20 | 127,30 | 0,75% | 1.762,00 |
| 04.08.2026 | 126,98 | 127,55 | 126,25 | 126,35 | 0,02% | 153,00 |
| 03.08.2026 | 126,18 | 126,63 | 125,20 | 126,33 | 1,20% | 180,00 |
| 31.07.2026 | 123,88 | 125,40 | 123,18 | 124,83 | 1,18% | 3.280,00 |
| 30.07.2026 | 120,93 | 123,55 | 120,58 | 123,38 | 2,28% | 407,00 |
| 29.07.2026 | 122,23 | 123,18 | 120,48 | 120,63 | -1,59% | - |
| 28.07.2026 | 123,43 | 123,68 | 121,73 | 122,58 | -1,03% | 360,00 |
| 27.07.2026 | 123,68 | 124,38 | 122,70 | 123,85 | 1,41% | - |
| 24.07.2026 | 120,73 | 123,48 | 120,43 | 122,13 | 1,08% | 1.980,00 |
| 23.07.2026 | 122,48 | 123,53 | 120,18 | 120,83 | -1,39% | - |
| 22.07.2026 | 122,48 | 123,33 | 121,78 | 122,53 | -0,02% | 966,00 |
| 21.07.2026 | 119,28 | 122,58 | 119,23 | 122,55 | 3,55% | 76,00 |
| 20.07.2026 | 120,28 | 120,28 | 117,20 | 118,35 | -1,72% | - |
| 17.07.2026 | 120,43 | 121,00 | 118,73 | 120,43 | -0,80% | 40,00 |
| 16.07.2026 | 120,98 | 122,10 | 120,28 | 121,40 | 0,31% | 1.239,00 |
| 15.07.2026 | 121,78 | 122,03 | 120,18 | 121,03 | -0,21% | 418,00 |
| 14.07.2026 | 119,98 | 121,60 | 118,80 | 121,28 | 1,13% | - |
| 13.07.2026 | 119,13 | 120,83 | 118,78 | 119,93 | -0,37% | 700,00 |
| 10.07.2026 | 119,13 | 120,83 | 119,13 | 120,38 | 0,71% | 1.632,00 |
| 09.07.2026 | 119,08 | 120,25 | 118,40 | 119,53 | 1,01% | 2.837,00 |
| 08.07.2026 | 120,68 | 120,70 | 116,83 | 118,33 | -2,27% | 207,00 |
| 07.07.2026 | 120,98 | 122,18 | 120,68 | 121,08 | -0,33% | - |
| 06.07.2026 | 120,68 | 121,55 | 120,45 | 121,48 | 0,62% | 375,00 |
| 03.07.2026 | 122,13 | 122,33 | 120,15 | 120,73 | -0,74% | 5.064,00 |
| 02.07.2026 | 120,68 | 121,83 | 119,38 | 121,63 | 1,54% | - |
| 01.07.2026 | 119,28 | 120,13 | 118,23 | 119,78 | 0,29% | - |
| 30.06.2026 | 118,48 | 119,53 | 117,40 | 119,43 | 0,97% | - |
| 29.06.2026 | 117,68 | 118,33 | 116,58 | 118,28 | 1,11% | 500,00 |
| 26.06.2026 | 116,93 | 118,13 | 116,58 | 116,98 | -0,64% | - |
| 25.06.2026 | 117,13 | 118,23 | 116,65 | 117,73 | 0,99% | 1.330,00 |
| 24.06.2026 | 118,58 | 118,88 | 116,18 | 116,58 | -1,52% | 42,00 |
| 23.06.2026 | 119,73 | 120,50 | 118,08 | 118,38 | -2,67% | 1.570,00 |
| 22.06.2026 | 120,13 | 121,68 | 118,98 | 121,63 | 1,93% | 165,00 |
| 19.06.2026 | 118,78 | 120,18 | 118,68 | 119,33 | 0,00% | 840,00 |
| 18.06.2026 | 119,70 | 119,98 | 118,28 | 119,33 | 0,23% | 6.510,00 |
| 17.06.2026 | 117,88 | 120,50 | 117,40 | 119,05 | 1,32% | 323,00 |
| 16.06.2026 | 115,40 | 118,15 | 115,40 | 117,50 | 1,86% | 492,00 |
| 15.06.2026 | 117,23 | 118,75 | 115,25 | 115,35 | 0,59% | 320,00 |