132,500€
0,65%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 113,10 | 115,48 | 112,88 | 114,68 | 1,17% | 2.592,00 |
| 11.06.2026 | 110,43 | 113,55 | 110,23 | 113,35 | 3,00% | - |
| 10.06.2026 | 111,63 | 111,78 | 109,60 | 110,05 | -1,50% | 10.091,00 |
| 09.06.2026 | 111,98 | 113,65 | 109,85 | 111,73 | -0,16% | 760,00 |
| 08.06.2026 | 111,13 | 114,43 | 110,93 | 111,90 | 0,09% | - |
| 05.06.2026 | 112,48 | 114,03 | 111,53 | 111,80 | -1,11% | 252,00 |
| 04.06.2026 | 110,63 | 113,15 | 110,63 | 113,05 | 1,92% | - |
| 03.06.2026 | 112,53 | 112,75 | 110,85 | 110,93 | -1,60% | 810,00 |
| 02.06.2026 | 114,10 | 114,90 | 112,38 | 112,73 | -1,05% | 2.667,00 |
| 01.06.2026 | 114,15 | 114,48 | 112,45 | 113,93 | 0,20% | - |
| 29.05.2026 | 113,48 | 115,23 | 113,28 | 113,70 | 0,62% | - |
| 28.05.2026 | 113,28 | 114,25 | 112,73 | 113,00 | -1,07% | 460,00 |
| 27.05.2026 | 114,58 | 114,75 | 113,55 | 114,23 | -0,28% | 18,00 |
| 26.05.2026 | 114,08 | 115,05 | 113,88 | 114,55 | -0,11% | 2.544,00 |
| 25.05.2026 | 113,88 | 115,05 | 113,30 | 114,68 | 2,21% | - |
| 22.05.2026 | 111,80 | 112,88 | 110,83 | 112,20 | 0,38% | - |
| 21.05.2026 | 110,70 | 111,93 | 109,58 | 111,78 | 1,04% | 1.076,00 |
| 20.05.2026 | 108,33 | 111,53 | 108,13 | 110,63 | 1,84% | 435,00 |
| 19.05.2026 | 109,18 | 109,98 | 108,58 | 108,63 | -0,71% | - |
| 18.05.2026 | 108,50 | 109,63 | 106,30 | 109,40 | -1,64% | - |
| 15.05.2026 | 112,15 | 113,58 | 111,13 | 111,23 | -2,03% | - |
| 14.05.2026 | 113,38 | 114,13 | 113,08 | 113,53 | 0,26% | - |
| 13.05.2026 | 112,98 | 114,33 | 112,08 | 113,23 | 0,49% | - |
| 12.05.2026 | 114,75 | 115,23 | 110,95 | 112,68 | -3,30% | - |
| 11.05.2026 | 114,73 | 116,78 | 114,63 | 116,53 | 1,08% | - |
| 08.05.2026 | 114,43 | 115,43 | 113,83 | 115,28 | 1,01% | 150,00 |
| 07.05.2026 | 116,45 | 117,45 | 113,75 | 114,13 | -2,00% | - |
| 06.05.2026 | 112,93 | 117,23 | 112,78 | 116,45 | 4,09% | - |
| 05.05.2026 | 110,88 | 112,83 | 110,40 | 111,88 | 1,04% | - |
| 04.05.2026 | 113,43 | 113,58 | 110,23 | 110,73 | -2,32% | - |
| 30.04.2026 | 111,90 | 113,63 | 111,13 | 113,35 | 0,60% | - |
| 29.04.2026 | 113,78 | 114,23 | 112,43 | 112,68 | -0,66% | - |
| 28.04.2026 | 112,73 | 113,75 | 112,35 | 113,43 | 0,49% | - |
| 27.04.2026 | 113,30 | 113,78 | 112,33 | 112,88 | -0,68% | - |
| 24.04.2026 | 113,40 | 114,28 | 112,60 | 113,65 | 0,02% | - |
| 23.04.2026 | 114,53 | 114,85 | 112,28 | 113,63 | -1,56% | - |
| 22.04.2026 | 117,88 | 118,18 | 114,93 | 115,43 | -1,20% | - |
| 21.04.2026 | 118,88 | 119,53 | 116,60 | 116,83 | -1,64% | - |
| 20.04.2026 | 118,33 | 119,28 | 118,05 | 118,78 | -0,63% | - |
| 17.04.2026 | 116,98 | 120,08 | 116,60 | 119,53 | 2,25% | - |
| 16.04.2026 | 118,18 | 118,38 | 116,53 | 116,90 | -1,00% | - |
| 15.04.2026 | 117,23 | 118,18 | 116,63 | 118,08 | 0,38% | - |
| 14.04.2026 | 116,18 | 117,68 | 116,13 | 117,63 | 0,99% | - |
| 13.04.2026 | 112,93 | 116,48 | 112,88 | 116,48 | 1,59% | - |
| 10.04.2026 | 114,00 | 115,28 | 113,08 | 114,65 | 0,66% | - |