67,840€
-0,09%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 67,98 | 68,06 | 67,27 | 67,86 | -0,06% | - |
| 15.04.2024 | 68,44 | 69,30 | 67,90 | 67,90 | -0,67% | - |
| 12.04.2024 | 68,97 | 70,00 | 68,29 | 68,36 | -0,88% | - |
| 11.04.2024 | 68,75 | 69,39 | 67,94 | 68,97 | 0,44% | - |
| 10.04.2024 | 69,43 | 69,77 | 68,32 | 68,67 | -1,21% | - |
| 09.04.2024 | 69,79 | 70,06 | 69,18 | 69,51 | -0,40% | - |
| 08.04.2024 | 69,18 | 70,09 | 69,06 | 69,79 | 0,88% | - |
| 05.04.2024 | 68,65 | 69,46 | 68,30 | 69,18 | 0,77% | - |
| 04.04.2024 | 69,34 | 69,81 | 68,60 | 68,65 | -1,04% | - |
| 03.04.2024 | 69,30 | 69,85 | 69,09 | 69,37 | -0,16% | - |
| 02.04.2024 | 69,59 | 69,66 | 68,88 | 69,48 | -0,16% | - |
| 28.03.2024 | 69,77 | 69,77 | 69,12 | 69,59 | -0,26% | - |
| 27.03.2024 | 68,97 | 69,85 | 68,97 | 69,77 | 1,16% | - |
| 26.03.2024 | 68,73 | 69,33 | 68,55 | 68,97 | 0,35% | 500,00 |
| 25.03.2024 | 68,29 | 68,90 | 68,17 | 68,73 | 0,64% | - |
| 22.03.2024 | 68,75 | 69,13 | 68,27 | 68,29 | -0,67% | - |
| 21.03.2024 | 69,04 | 69,04 | 68,13 | 68,75 | -0,06% | - |
| 20.03.2024 | 68,59 | 68,89 | 67,53 | 68,79 | 0,29% | - |
| 19.03.2024 | 68,47 | 68,89 | 68,13 | 68,59 | 0,18% | - |
| 18.03.2024 | 69,23 | 69,23 | 68,05 | 68,47 | -0,98% | - |
| 15.03.2024 | 68,11 | 69,59 | 68,03 | 69,15 | 1,53% | 2,00 |
| 14.03.2024 | 68,48 | 68,57 | 67,77 | 68,11 | -0,54% | - |
| 13.03.2024 | 68,67 | 69,07 | 68,16 | 68,48 | -0,39% | - |
| 12.03.2024 | 67,68 | 68,83 | 67,61 | 68,75 | 1,58% | - |
| 11.03.2024 | 67,59 | 68,09 | 67,13 | 67,68 | 0,01% | - |
| 08.03.2024 | 67,70 | 68,29 | 67,29 | 67,67 | -0,04% | - |
| 07.03.2024 | 67,87 | 68,33 | 67,25 | 67,70 | -0,38% | - |
| 06.03.2024 | 67,52 | 68,43 | 67,52 | 67,96 | 0,53% | 22,00 |
| 05.03.2024 | 66,30 | 67,69 | 66,21 | 67,60 | 1,72% | - |
| 04.03.2024 | 66,04 | 66,64 | 65,77 | 66,46 | 0,76% | - |
| 01.03.2024 | 65,13 | 66,31 | 65,04 | 65,96 | 1,27% | - |
| 29.02.2024 | 65,98 | 66,15 | 64,71 | 65,13 | -1,17% | 2,00 |
| 28.02.2024 | 65,09 | 66,23 | 64,71 | 65,90 | 1,12% | - |
| 27.02.2024 | 63,93 | 65,17 | 63,77 | 65,17 | 1,94% | 100,00 |
| 26.02.2024 | 64,08 | 64,29 | 61,61 | 63,93 | -0,11% | - |
| 23.02.2024 | 63,42 | 64,17 | 63,25 | 64,00 | 0,91% | - |
| 22.02.2024 | 63,06 | 63,87 | 63,03 | 63,42 | 0,44% | - |
| 21.02.2024 | 61,94 | 63,22 | 61,94 | 63,14 | 1,94% | - |
| 20.02.2024 | 62,83 | 63,19 | 61,77 | 61,94 | -1,42% | - |
| 19.02.2024 | 62,83 | 63,21 | 62,67 | 62,83 | 0,00% | - |
| 16.02.2024 | 63,10 | 63,85 | 62,81 | 62,83 | -0,54% | - |
| 15.02.2024 | 63,23 | 63,44 | 62,06 | 63,17 | -0,22% | - |
| 14.02.2024 | 62,48 | 63,55 | 62,48 | 63,31 | 1,33% | - |
| 13.02.2024 | 62,85 | 63,11 | 62,30 | 62,48 | -0,46% | - |
| 12.02.2024 | 60,73 | 63,05 | 60,65 | 62,77 | 3,36% | - |
| 09.02.2024 | 60,09 | 60,78 | 59,55 | 60,73 | 1,07% | - |
| 08.02.2024 | 56,61 | 60,85 | 56,61 | 60,09 | 6,15% | 200,00 |
| 07.02.2024 | 58,37 | 58,45 | 56,01 | 56,61 | -3,02% | - |
| 06.02.2024 | 59,20 | 59,53 | 58,21 | 58,37 | -1,29% | - |
| 05.02.2024 | 59,55 | 60,05 | 58,81 | 59,13 | -0,47% | - |
| 02.02.2024 | 59,48 | 60,41 | 59,34 | 59,41 | -0,59% | - |
| 01.02.2024 | 60,27 | 60,49 | 58,99 | 59,76 | -1,01% | - |
| 31.01.2024 | 60,65 | 61,17 | 60,23 | 60,37 | -0,35% | - |
| 30.01.2024 | 60,52 | 60,89 | 60,36 | 60,58 | 0,10% | - |
| 29.01.2024 | 60,54 | 60,72 | 59,85 | 60,52 | -0,28% | - |
| 26.01.2024 | 60,12 | 60,87 | 59,76 | 60,69 | 0,95% | - |
| 25.01.2024 | 60,31 | 60,59 | 59,73 | 60,12 | -0,45% | - |
| 24.01.2024 | 60,03 | 60,67 | 59,71 | 60,39 | 0,50% | - |
| 23.01.2024 | 59,65 | 60,49 | 59,65 | 60,09 | 0,74% | - |
| 22.01.2024 | 60,31 | 60,61 | 59,33 | 59,65 | -0,73% | - |
| 19.01.2024 | 59,17 | 60,61 | 59,17 | 60,09 | 1,43% | 549,00 |
| 18.01.2024 | 57,69 | 59,24 | 57,49 | 59,24 | 2,69% | - |
| 17.01.2024 | 57,75 | 57,75 | 56,97 | 57,69 | -0,21% | - |
| 16.01.2024 | 58,41 | 58,49 | 57,62 | 57,81 | -1,60% | 62,00 |
| 15.01.2024 | 58,43 | 59,06 | 58,20 | 58,75 | 0,65% | - |
| 12.01.2024 | 59,02 | 59,59 | 58,29 | 58,37 | -0,97% | 778,00 |
| 11.01.2024 | 59,90 | 60,39 | 58,71 | 58,94 | -1,60% | 338,00 |
| 10.01.2024 | 60,39 | 60,62 | 59,85 | 59,90 | -0,81% | - |
| 09.01.2024 | 60,65 | 60,75 | 59,79 | 60,39 | -0,56% | - |
| 08.01.2024 | 60,87 | 61,10 | 60,17 | 60,73 | -0,23% | - |
| 05.01.2024 | 60,86 | 61,25 | 60,56 | 60,87 | 0,02% | - |
| 04.01.2024 | 60,13 | 61,28 | 60,06 | 60,86 | 1,21% | - |
| 03.01.2024 | 60,36 | 61,46 | 59,94 | 60,13 | -0,50% | 480,00 |
| 02.01.2024 | 58,72 | 60,73 | 58,72 | 60,43 | 2,91% | - |
| 29.12.2023 | 58,61 | 58,78 | 58,21 | 58,72 | 0,19% | - |
| 28.12.2023 | 58,73 | 58,83 | 58,46 | 58,61 | 0,03% | - |
| 27.12.2023 | 58,26 | 58,70 | 57,85 | 58,59 | 1,05% | - |
| 22.12.2023 | 57,97 | 58,26 | 57,68 | 57,98 | 0,02% | - |
| 21.12.2023 | 57,32 | 58,03 | 57,22 | 57,97 | 1,13% | 10,00 |
| 20.12.2023 | 57,29 | 58,08 | 57,14 | 57,32 | 0,19% | - |
| 19.12.2023 | 57,57 | 57,98 | 56,96 | 57,21 | -0,52% | - |
| 18.12.2023 | 58,41 | 58,58 | 57,47 | 57,51 | -1,54% | - |
| 15.12.2023 | 58,31 | 59,08 | 57,90 | 58,41 | 0,53% | - |
| 14.12.2023 | 56,26 | 58,72 | 56,26 | 58,10 | 3,27% | - |
| 13.12.2023 | 55,86 | 56,62 | 55,54 | 56,26 | 0,59% | 100,00 |
| 12.12.2023 | 56,91 | 57,03 | 55,90 | 55,93 | -1,62% | - |
| 11.12.2023 | 57,05 | 57,20 | 56,51 | 56,85 | -0,23% | - |
| 08.12.2023 | 56,21 | 57,24 | 55,95 | 56,98 | 1,50% | - |
| 07.12.2023 | 55,18 | 56,38 | 54,97 | 56,14 | 1,63% | - |
| 06.12.2023 | 54,84 | 55,77 | 54,68 | 55,24 | 0,73% | - |
| 05.12.2023 | 54,07 | 55,01 | 53,56 | 54,84 | 1,54% | - |
| 04.12.2023 | 53,49 | 54,10 | 53,29 | 54,01 | 0,75% | - |
| 01.12.2023 | 53,31 | 54,02 | 53,12 | 53,61 | 0,90% | - |
| 30.11.2023 | 52,68 | 53,19 | 52,17 | 53,13 | 1,10% | - |
| 29.11.2023 | 52,13 | 52,61 | 52,10 | 52,55 | 0,81% | - |
| 28.11.2023 | 52,55 | 52,64 | 52,02 | 52,13 | -0,80% | - |
| 27.11.2023 | 53,44 | 53,44 | 52,53 | 52,55 | -1,67% | - |
| 24.11.2023 | 52,74 | 53,51 | 52,61 | 53,44 | 1,33% | 2,00 |
| 23.11.2023 | 52,48 | 52,91 | 52,37 | 52,74 | 0,61% | - |
| 22.11.2023 | 52,18 | 52,71 | 52,15 | 52,42 | 0,46% | - |