69,520€
-2,22%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 70,13 | 70,27 | 69,36 | 69,56 | -2,17% | - |
| 25.04.2024 | 71,10 | 71,10 | 71,10 | 71,10 | -0,34% | - |
| 24.04.2024 | 71,34 | 71,34 | 71,34 | 71,34 | 0,39% | - |
| 23.04.2024 | 71,06 | 71,06 | 71,06 | 71,06 | 1,08% | - |
| 22.04.2024 | 69,88 | 70,50 | 69,88 | 70,30 | 1,85% | 51,00 |
| 19.04.2024 | 69,02 | 69,02 | 69,02 | 69,02 | 0,15% | - |
| 18.04.2024 | 68,92 | 68,92 | 68,92 | 68,92 | 2,50% | - |
| 17.04.2024 | 67,24 | 67,24 | 67,24 | 67,24 | -0,18% | - |
| 16.04.2024 | 67,36 | 67,36 | 67,36 | 67,36 | -2,09% | - |
| 15.04.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,41% | - |
| 12.04.2024 | 69,08 | 69,08 | 69,08 | 69,08 | 0,61% | - |
| 11.04.2024 | 68,66 | 68,66 | 68,66 | 68,66 | -0,38% | - |
| 10.04.2024 | 69,52 | 69,52 | 68,92 | 68,92 | -1,01% | 925,00 |
| 09.04.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 0,72% | - |
| 08.04.2024 | 69,12 | 69,12 | 69,12 | 69,12 | 0,70% | - |
| 05.04.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -1,58% | - |
| 04.04.2024 | 69,26 | 69,74 | 69,26 | 69,74 | 0,81% | 520,00 |
| 03.04.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -0,12% | - |
| 02.04.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -0,43% | - |
| 28.03.2024 | 69,56 | 69,56 | 69,56 | 69,56 | 1,02% | - |
| 27.03.2024 | 68,86 | 68,86 | 68,86 | 68,86 | 0,12% | - |
| 26.03.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 0,94% | - |
| 25.03.2024 | 68,14 | 68,14 | 68,14 | 68,14 | -0,50% | - |
| 22.03.2024 | 68,52 | 68,52 | 68,48 | 68,48 | 0,00% | 100,00 |
| 21.03.2024 | 68,88 | 68,88 | 68,48 | 68,48 | 0,09% | 100,00 |
| 20.03.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 0,18% | - |
| 19.03.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -1,13% | - |
| 18.03.2024 | 69,08 | 69,08 | 69,08 | 69,08 | 2,04% | - |
| 15.03.2024 | 68,26 | 68,32 | 67,70 | 67,70 | -1,05% | 1.160,00 |
| 14.03.2024 | 68,42 | 68,42 | 68,42 | 68,42 | -0,32% | - |
| 13.03.2024 | 68,64 | 68,64 | 68,64 | 68,64 | 1,15% | - |
| 12.03.2024 | 67,86 | 67,86 | 67,86 | 67,86 | 0,21% | - |
| 11.03.2024 | 67,20 | 67,72 | 67,20 | 67,72 | 0,27% | 150,00 |
| 08.03.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 0,06% | - |
| 07.03.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -0,06% | - |
| 06.03.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 0,96% | - |
| 05.03.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 1,49% | - |
| 04.03.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 1,14% | - |
| 01.03.2024 | 65,18 | 65,18 | 65,18 | 65,18 | -1,36% | - |
| 29.02.2024 | 66,08 | 66,08 | 66,08 | 66,08 | 1,69% | - |
| 28.02.2024 | 64,98 | 64,98 | 64,98 | 64,98 | 1,82% | - |
| 27.02.2024 | 63,82 | 63,82 | 63,82 | 63,82 | 0,06% | - |
| 26.02.2024 | 63,78 | 63,78 | 63,78 | 63,78 | 0,44% | - |
| 23.02.2024 | 63,26 | 63,50 | 63,26 | 63,50 | 0,38% | 50,00 |
| 22.02.2024 | 63,26 | 63,26 | 63,26 | 63,26 | 0,76% | - |
| 21.02.2024 | 62,04 | 62,78 | 62,04 | 62,78 | 1,06% | 75,00 |
| 20.02.2024 | 62,70 | 62,70 | 62,12 | 62,12 | -1,21% | 50,00 |
| 19.02.2024 | 62,88 | 62,88 | 62,88 | 62,88 | -0,60% | - |
| 16.02.2024 | 63,26 | 63,26 | 63,26 | 63,26 | -0,19% | - |
| 15.02.2024 | 63,38 | 63,38 | 63,38 | 63,38 | 0,19% | - |
| 14.02.2024 | 62,82 | 63,26 | 62,82 | 63,26 | 0,76% | 142,00 |
| 13.02.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 1,88% | - |
| 12.02.2024 | 60,76 | 61,80 | 60,76 | 61,62 | 2,53% | 603,00 |
| 09.02.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 0,23% | - |
| 08.02.2024 | 56,46 | 59,96 | 56,46 | 59,96 | 2,81% | 176,00 |
| 07.02.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -1,69% | - |
| 06.02.2024 | 59,32 | 59,32 | 59,32 | 59,32 | -0,44% | - |
| 05.02.2024 | 59,58 | 59,58 | 59,58 | 59,58 | 0,17% | - |
| 02.02.2024 | 59,48 | 59,48 | 59,48 | 59,48 | -0,97% | - |
| 01.02.2024 | 60,06 | 60,06 | 60,06 | 60,06 | -0,79% | - |
| 31.01.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 0,17% | - |
| 30.01.2024 | 60,44 | 60,44 | 60,44 | 60,44 | -0,30% | - |
| 29.01.2024 | 60,62 | 60,62 | 60,62 | 60,62 | 1,13% | - |
| 26.01.2024 | 59,94 | 59,94 | 59,94 | 59,94 | -0,70% | - |
| 25.01.2024 | 60,36 | 60,36 | 60,36 | 60,36 | 0,47% | - |
| 24.01.2024 | 60,20 | 60,20 | 60,08 | 60,08 | -0,20% | 150,00 |
| 23.01.2024 | 59,82 | 60,20 | 59,82 | 60,20 | 0,97% | 50,00 |
| 22.01.2024 | 60,06 | 60,06 | 59,62 | 59,62 | -0,10% | 250,00 |
| 19.01.2024 | 59,06 | 59,68 | 59,06 | 59,68 | 2,05% | 7,00 |
| 18.01.2024 | 57,76 | 58,48 | 57,76 | 58,48 | 2,20% | 565,00 |
| 17.01.2024 | 57,22 | 57,22 | 57,22 | 57,22 | -1,75% | - |
| 16.01.2024 | 58,24 | 58,24 | 58,24 | 58,24 | -0,72% | - |
| 15.01.2024 | 58,56 | 58,66 | 58,56 | 58,66 | -0,88% | 35,00 |
| 12.01.2024 | 59,16 | 59,18 | 59,16 | 59,18 | -1,69% | 75,00 |
| 11.01.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,10% | - |
| 10.01.2024 | 60,22 | 60,26 | 60,22 | 60,26 | -0,63% | 17,00 |
| 09.01.2024 | 60,64 | 60,64 | 60,64 | 60,64 | 0,00% | - |
| 08.01.2024 | 60,78 | 60,78 | 60,64 | 60,64 | -0,95% | 95,00 |
| 05.01.2024 | 60,68 | 61,22 | 60,68 | 61,22 | 0,66% | 200,00 |
| 04.01.2024 | 60,24 | 60,82 | 60,24 | 60,82 | 0,40% | 280,00 |
| 03.01.2024 | 60,44 | 60,58 | 60,44 | 60,58 | 2,82% | 120,00 |
| 02.01.2024 | 58,92 | 58,92 | 58,92 | 58,92 | 0,61% | - |
| 29.12.2023 | 58,56 | 58,56 | 58,56 | 58,56 | -0,27% | - |
| 28.12.2023 | 58,72 | 58,72 | 58,72 | 58,72 | 1,10% | - |
| 27.12.2023 | 58,08 | 58,08 | 58,08 | 58,08 | 0,38% | - |
| 22.12.2023 | 57,68 | 57,86 | 57,68 | 57,86 | 0,00% | 100,00 |
| 21.12.2023 | 57,48 | 57,86 | 57,48 | 57,86 | 1,08% | 150,00 |
| 20.12.2023 | 57,24 | 57,24 | 57,24 | 57,24 | -0,69% | - |
| 19.12.2023 | 57,64 | 57,64 | 57,64 | 57,64 | -1,00% | - |
| 18.12.2023 | 58,22 | 58,22 | 58,22 | 58,22 | -0,27% | - |
| 15.12.2023 | 58,24 | 58,38 | 58,24 | 58,38 | 3,14% | 30,00 |
| 14.12.2023 | 56,30 | 56,60 | 56,30 | 56,60 | 1,47% | 200,00 |
| 13.12.2023 | 55,78 | 55,78 | 55,78 | 55,78 | -1,76% | - |
| 12.12.2023 | 56,78 | 56,78 | 56,78 | 56,78 | -0,21% | - |
| 11.12.2023 | 56,92 | 56,92 | 56,90 | 56,90 | 1,39% | 100,00 |
| 08.12.2023 | 56,30 | 56,30 | 56,12 | 56,12 | 0,00% | 100,00 |
| 07.12.2023 | 55,10 | 56,12 | 55,10 | 56,12 | 2,30% | 75,00 |
| 06.12.2023 | 54,86 | 54,86 | 54,86 | 54,86 | 2,05% | - |
| 05.12.2023 | 53,76 | 53,76 | 53,76 | 53,76 | 0,86% | - |
| 04.12.2023 | 53,30 | 53,30 | 53,30 | 53,30 | 0,00% | - |