69,460€
-0,57%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 69,14 | 69,80 | 68,10 | 69,48 | -0,54% | 210,00 |
| 18.04.2024 | 69,03 | 70,18 | 68,93 | 69,86 | 1,81% | 466,00 |
| 17.04.2024 | 67,43 | 69,28 | 67,23 | 68,62 | 1,30% | 554,00 |
| 16.04.2024 | 67,71 | 68,06 | 67,27 | 67,74 | -0,35% | 142,00 |
| 15.04.2024 | 68,87 | 69,30 | 67,92 | 67,98 | -0,61% | 228,00 |
| 12.04.2024 | 68,96 | 70,00 | 68,28 | 68,40 | -0,71% | 233,00 |
| 11.04.2024 | 68,79 | 69,36 | 67,94 | 68,89 | 0,22% | 534,00 |
| 10.04.2024 | 69,58 | 69,77 | 68,32 | 68,74 | -0,98% | 1,00 |
| 09.04.2024 | 69,77 | 70,06 | 69,18 | 69,42 | -0,54% | 6,00 |
| 08.04.2024 | 69,17 | 70,07 | 69,03 | 69,80 | 0,93% | 376,00 |
| 05.04.2024 | 68,83 | 69,44 | 68,30 | 69,16 | 0,64% | 169,00 |
| 04.04.2024 | 69,43 | 69,81 | 68,62 | 68,72 | -0,89% | 303,00 |
| 03.04.2024 | 69,17 | 69,85 | 69,09 | 69,34 | -0,14% | 265,00 |
| 02.04.2024 | 69,45 | 69,62 | 68,88 | 69,44 | -0,12% | 705,00 |
| 28.03.2024 | 69,65 | 69,71 | 69,12 | 69,52 | -0,26% | 471,00 |
| 27.03.2024 | 68,99 | 69,85 | 68,93 | 69,70 | 1,13% | 325,00 |
| 26.03.2024 | 68,85 | 69,32 | 68,56 | 68,92 | 0,29% | 467,00 |
| 25.03.2024 | 68,27 | 68,88 | 68,17 | 68,72 | 0,64% | 314,00 |
| 22.03.2024 | 68,67 | 69,11 | 68,24 | 68,28 | -0,73% | 178,00 |
| 21.03.2024 | 68,93 | 69,01 | 68,14 | 68,78 | 0,09% | 546,00 |
| 20.03.2024 | 68,49 | 68,88 | 67,53 | 68,72 | 0,17% | 1.025,00 |
| 19.03.2024 | 68,35 | 68,87 | 68,13 | 68,60 | 0,20% | 7,00 |
| 18.03.2024 | 69,19 | 69,24 | 68,04 | 68,46 | -0,98% | 172,00 |
| 15.03.2024 | 68,05 | 69,59 | 68,05 | 69,14 | 1,50% | 688,00 |
| 14.03.2024 | 68,49 | 68,55 | 67,84 | 68,12 | -0,47% | 219,00 |
| 13.03.2024 | 68,69 | 69,06 | 68,26 | 68,44 | -0,47% | 236,00 |
| 12.03.2024 | 67,91 | 68,78 | 67,64 | 68,76 | 1,60% | 54,00 |
| 11.03.2024 | 67,58 | 68,08 | 66,86 | 67,68 | 0,12% | 679,00 |
| 08.03.2024 | 67,60 | 68,29 | 67,27 | 67,60 | 0,00% | 153,00 |
| 07.03.2024 | 67,53 | 68,32 | 67,26 | 67,60 | -0,41% | 468,00 |
| 06.03.2024 | 67,61 | 68,43 | 67,55 | 67,88 | 0,62% | 293,00 |
| 05.03.2024 | 66,88 | 67,68 | 66,54 | 67,46 | 1,47% | 1.675,00 |
| 04.03.2024 | 65,98 | 66,62 | 65,89 | 66,48 | 0,70% | 343,00 |
| 01.03.2024 | 65,29 | 66,31 | 65,07 | 66,02 | 1,35% | 268,00 |
| 29.02.2024 | 66,03 | 66,13 | 64,70 | 65,14 | -1,24% | 243,00 |
| 28.02.2024 | 65,03 | 66,23 | 64,72 | 65,96 | 1,32% | 129,00 |
| 27.02.2024 | 63,91 | 65,11 | 63,89 | 65,10 | 1,72% | 539,00 |
| 26.02.2024 | 62,00 | 64,29 | 62,00 | 64,00 | -0,22% | 92,00 |
| 23.02.2024 | 63,43 | 64,20 | 63,35 | 64,14 | 1,04% | 216,00 |
| 22.02.2024 | 63,47 | 63,87 | 63,06 | 63,48 | 0,57% | 525,00 |
| 21.02.2024 | 62,06 | 63,12 | 62,00 | 63,12 | 1,86% | 849,00 |
| 20.02.2024 | 62,79 | 63,08 | 61,79 | 61,97 | -1,45% | 382,00 |
| 19.02.2024 | 62,97 | 63,20 | 62,69 | 62,88 | -0,03% | - |
| 16.02.2024 | 63,27 | 63,85 | 62,88 | 62,90 | -0,41% | 506,00 |
| 15.02.2024 | 63,37 | 63,49 | 62,06 | 63,16 | -0,22% | 6,00 |
| 14.02.2024 | 62,74 | 63,64 | 62,71 | 63,30 | 1,15% | 728,00 |
| 13.02.2024 | 62,91 | 63,11 | 62,36 | 62,58 | -0,57% | 174,00 |
| 12.02.2024 | 60,71 | 63,05 | 60,69 | 62,94 | 3,59% | 1.169,00 |
| 09.02.2024 | 60,13 | 60,82 | 59,55 | 60,76 | 1,00% | 135,00 |
| 08.02.2024 | 56,67 | 60,84 | 56,63 | 60,16 | 6,18% | 2.557,00 |
| 07.02.2024 | 58,41 | 58,44 | 56,02 | 56,66 | -3,01% | 2.360,00 |
| 06.02.2024 | 59,18 | 59,50 | 58,28 | 58,42 | -1,28% | 623,00 |
| 05.02.2024 | 59,45 | 60,02 | 58,81 | 59,18 | -0,64% | 298,00 |
| 02.02.2024 | 59,51 | 60,40 | 59,34 | 59,56 | 0,20% | 59,00 |
| 01.02.2024 | 60,15 | 60,21 | 59,00 | 59,44 | -1,39% | 541,00 |
| 31.01.2024 | 60,57 | 61,17 | 60,22 | 60,28 | -0,69% | 611,00 |
| 30.01.2024 | 60,49 | 60,89 | 60,37 | 60,70 | 0,26% | 183,00 |
| 29.01.2024 | 60,65 | 60,74 | 59,86 | 60,54 | -0,33% | 5,00 |
| 26.01.2024 | 59,91 | 60,87 | 59,88 | 60,74 | 1,00% | 91,00 |
| 25.01.2024 | 60,43 | 60,58 | 59,74 | 60,14 | -0,46% | 101,00 |
| 24.01.2024 | 60,35 | 60,68 | 59,72 | 60,42 | 0,60% | 820,00 |
| 23.01.2024 | 59,85 | 60,49 | 59,69 | 60,06 | 0,64% | 572,00 |
| 22.01.2024 | 60,13 | 60,61 | 59,33 | 59,68 | -0,63% | 505,00 |
| 19.01.2024 | 59,37 | 60,60 | 59,24 | 60,06 | 1,45% | 291,00 |
| 18.01.2024 | 57,77 | 59,20 | 57,49 | 59,20 | 2,64% | 1.112,00 |
| 17.01.2024 | 57,33 | 57,74 | 56,97 | 57,68 | -0,17% | 117,00 |
| 16.01.2024 | 58,33 | 58,42 | 57,58 | 57,78 | -1,77% | 1.115,00 |
| 15.01.2024 | 58,61 | 59,06 | 58,20 | 58,82 | 0,51% | 477,00 |
| 12.01.2024 | 59,21 | 59,59 | 58,34 | 58,52 | -1,05% | 1.118,00 |
| 11.01.2024 | 60,23 | 60,35 | 58,70 | 59,14 | -1,40% | 939,00 |
| 10.01.2024 | 60,25 | 60,62 | 59,80 | 59,98 | -0,73% | 133,00 |
| 09.01.2024 | 60,73 | 60,73 | 59,79 | 60,42 | -0,62% | 297,00 |
| 08.01.2024 | 60,79 | 61,10 | 60,17 | 60,80 | -0,16% | 294,00 |
| 05.01.2024 | 60,77 | 61,25 | 60,56 | 60,90 | -0,03% | 338,00 |
| 04.01.2024 | 60,17 | 61,28 | 60,06 | 60,92 | 1,26% | 101,00 |
| 03.01.2024 | 60,58 | 61,46 | 59,94 | 60,16 | -0,50% | 814,00 |
| 02.01.2024 | 58,82 | 60,74 | 58,76 | 60,46 | 2,96% | 526,00 |
| 29.12.2023 | 58,76 | 58,80 | 58,21 | 58,72 | 0,09% | 9,00 |
| 28.12.2023 | 58,79 | 58,85 | 58,45 | 58,67 | 0,05% | 478,00 |
| 27.12.2023 | 58,21 | 58,68 | 57,85 | 58,64 | 1,00% | 423,00 |
| 22.12.2023 | 57,77 | 58,27 | 57,67 | 58,06 | 0,03% | 221,00 |
| 21.12.2023 | 57,57 | 58,04 | 57,22 | 58,04 | 1,11% | 176,00 |
| 20.12.2023 | 57,34 | 58,08 | 57,14 | 57,40 | 0,10% | 341,00 |
| 19.12.2023 | 57,63 | 57,99 | 56,97 | 57,34 | -0,49% | 398,00 |
| 18.12.2023 | 58,41 | 58,58 | 57,52 | 57,62 | -1,20% | 250,00 |
| 15.12.2023 | 58,19 | 58,75 | 57,90 | 58,32 | 0,28% | 276,00 |
| 14.12.2023 | 56,41 | 58,72 | 56,27 | 58,16 | 3,49% | 1.717,00 |
| 13.12.2023 | 55,77 | 56,62 | 55,54 | 56,20 | 0,50% | 987,00 |
| 12.12.2023 | 56,98 | 57,04 | 55,86 | 55,92 | -1,83% | 752,00 |
| 11.12.2023 | 56,97 | 57,19 | 56,51 | 56,96 | -0,14% | 3.703,00 |
| 08.12.2023 | 56,29 | 57,24 | 55,97 | 57,04 | 1,42% | 400,00 |
| 07.12.2023 | 55,11 | 56,38 | 54,97 | 56,24 | 1,88% | 300,00 |
| 06.12.2023 | 54,93 | 55,77 | 54,68 | 55,20 | 0,69% | 271,00 |
| 05.12.2023 | 53,81 | 55,02 | 53,56 | 54,82 | 1,37% | 941,00 |
| 04.12.2023 | 53,41 | 54,10 | 53,25 | 54,08 | 1,08% | 718,00 |
| 01.12.2023 | 53,30 | 54,01 | 53,12 | 53,50 | 0,49% | 1.258,00 |
| 30.11.2023 | 52,57 | 53,24 | 52,17 | 53,24 | 1,45% | 373,00 |
| 29.11.2023 | 52,15 | 52,62 | 52,09 | 52,48 | 0,69% | 446,00 |
| 28.11.2023 | 52,57 | 52,64 | 52,02 | 52,12 | -0,80% | 176,00 |
| 27.11.2023 | 53,33 | 53,44 | 52,50 | 52,54 | -1,68% | 343,00 |