69,600€
0,17%
Echtzeit-Aktienkurs KBC Group N.V.
Bid:
Ask:
Aktienkurse zur KBC Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,52 | 69,70 | 69,14 | 69,42 | -0,09% | 530.979,00 |
27.03.2024 | 69,26 | 69,86 | 69,10 | 69,48 | 0,67% | 451.411,00 |
26.03.2024 | 68,68 | 69,30 | 68,56 | 69,02 | 0,35% | 449.951,00 |
25.03.2024 | 68,30 | 68,82 | 68,28 | 68,78 | 0,76% | 528.401,00 |
22.03.2024 | 68,74 | 69,14 | 68,26 | 68,26 | -0,93% | 716.209,00 |
21.03.2024 | 68,66 | 68,98 | 68,16 | 68,90 | 1,00% | 481.650,00 |
20.03.2024 | 68,56 | 68,88 | 67,54 | 68,22 | -0,76% | 449.925,00 |
19.03.2024 | 68,52 | 68,84 | 68,12 | 68,74 | 0,35% | 508.451,00 |
18.03.2024 | 69,00 | 69,12 | 68,04 | 68,50 | -0,78% | 296.069,00 |
15.03.2024 | 68,54 | 69,58 | 68,54 | 69,04 | 1,26% | 1.542.157,00 |
14.03.2024 | 68,12 | 68,54 | 67,76 | 68,18 | -0,38% | 391.166,00 |
13.03.2024 | 68,50 | 69,06 | 68,24 | 68,44 | -0,26% | 497.050,00 |
12.03.2024 | 67,80 | 68,70 | 67,64 | 68,62 | 1,54% | 675.085,00 |
11.03.2024 | 67,50 | 68,06 | 67,22 | 67,58 | -0,44% | 499.914,00 |
08.03.2024 | 67,60 | 68,28 | 67,30 | 67,88 | 0,44% | 512.890,00 |
07.03.2024 | 67,72 | 68,30 | 67,30 | 67,58 | -0,65% | 606.316,00 |
06.03.2024 | 67,52 | 68,44 | 67,52 | 68,02 | 0,74% | 682.765,00 |
05.03.2024 | 67,00 | 67,68 | 66,54 | 67,52 | 1,59% | 680.939,00 |
04.03.2024 | 65,78 | 66,60 | 65,78 | 66,46 | 0,91% | 385.821,00 |
01.03.2024 | 65,08 | 66,30 | 65,08 | 65,86 | 1,48% | 459.252,00 |
29.02.2024 | 65,84 | 66,10 | 64,90 | 64,90 | -1,82% | 1.326.557,00 |
28.02.2024 | 64,84 | 66,22 | 64,72 | 66,10 | 1,57% | 862.935,00 |
27.02.2024 | 63,92 | 65,10 | 63,88 | 65,08 | 1,69% | 768.818,00 |
26.02.2024 | 63,94 | 64,30 | 63,80 | 64,00 | -0,12% | 472.285,00 |
23.02.2024 | 63,36 | 64,18 | 63,28 | 64,08 | 1,30% | 568.058,00 |
22.02.2024 | 63,12 | 63,86 | 63,08 | 63,26 | 1,09% | 686.724,00 |
21.02.2024 | 62,20 | 62,78 | 62,14 | 62,58 | 0,87% | 529.226,00 |
20.02.2024 | 62,58 | 63,14 | 61,90 | 62,04 | -1,37% | 554.615,00 |
19.02.2024 | 62,88 | 63,20 | 62,72 | 62,90 | -0,32% | 476.338,00 |
16.02.2024 | 63,26 | 63,84 | 63,10 | 63,10 | 0,25% | 542.732,00 |
15.02.2024 | 63,14 | 63,38 | 62,08 | 62,94 | -0,25% | 764.908,00 |
14.02.2024 | 62,76 | 63,56 | 62,70 | 63,10 | 0,45% | 699.983,00 |
13.02.2024 | 63,20 | 63,20 | 62,36 | 62,82 | -0,25% | 817.487,00 |
12.02.2024 | 60,90 | 63,04 | 60,90 | 62,98 | 3,89% | 709.362,00 |
09.02.2024 | 60,40 | 60,68 | 59,56 | 60,62 | 0,76% | 645.646,00 |
08.02.2024 | 57,16 | 60,82 | 56,94 | 60,16 | 6,33% | 792.616,00 |
07.02.2024 | 58,12 | 58,44 | 56,02 | 56,58 | -3,12% | 1.012.590,00 |
06.02.2024 | 59,30 | 59,48 | 58,30 | 58,40 | -1,02% | 535.655,00 |
05.02.2024 | 59,74 | 60,00 | 58,82 | 59,00 | -0,67% | 524.560,00 |
02.02.2024 | 59,66 | 60,40 | 59,40 | 59,40 | 0,34% | 553.516,00 |
01.02.2024 | 59,26 | 60,16 | 59,00 | 59,20 | -2,12% | 808.426,00 |
31.01.2024 | 60,70 | 61,16 | 60,24 | 60,48 | -0,17% | 544.421,00 |
30.01.2024 | 60,46 | 60,88 | 60,36 | 60,58 | 0,46% | 371.909,00 |
29.01.2024 | 60,72 | 60,74 | 59,86 | 60,30 | -0,69% | 409.826,00 |
26.01.2024 | 59,82 | 60,86 | 59,82 | 60,72 | 1,30% | 453.487,00 |
25.01.2024 | 60,48 | 60,58 | 59,78 | 59,94 | -0,93% | 453.130,00 |
24.01.2024 | 60,30 | 60,58 | 59,74 | 60,50 | 1,07% | 491.991,00 |
23.01.2024 | 59,98 | 60,48 | 59,70 | 59,86 | 0,27% | 531.617,00 |
22.01.2024 | 60,02 | 60,62 | 59,34 | 59,70 | 0,00% | 552.764,00 |
19.01.2024 | 59,36 | 60,62 | 59,22 | 59,70 | 2,54% | 703.827,00 |
18.01.2024 | 57,68 | 58,46 | 57,50 | 58,22 | 0,97% | 611.300,00 |
17.01.2024 | 57,48 | 57,74 | 56,98 | 57,66 | -0,79% | 693.245,00 |
16.01.2024 | 58,30 | 58,56 | 57,62 | 58,12 | -1,12% | 476.598,00 |
15.01.2024 | 58,46 | 59,06 | 58,20 | 58,78 | 0,58% | 392.752,00 |
12.01.2024 | 58,86 | 59,58 | 58,44 | 58,44 | -0,51% | 595.923,00 |
11.01.2024 | 59,90 | 60,14 | 58,74 | 58,74 | -1,81% | 511.614,00 |
10.01.2024 | 60,08 | 60,64 | 59,82 | 59,82 | -1,19% | 619.001,00 |
09.01.2024 | 60,42 | 60,54 | 59,78 | 60,54 | 0,00% | 592.394,00 |
08.01.2024 | 60,70 | 61,08 | 60,18 | 60,54 | -0,53% | 348.037,00 |
05.01.2024 | 60,90 | 61,26 | 60,56 | 60,86 | -0,46% | 676.479,00 |
04.01.2024 | 60,04 | 61,28 | 60,04 | 61,14 | 1,63% | 725.162,00 |
03.01.2024 | 60,80 | 61,46 | 59,94 | 60,16 | -0,53% | 576.839,00 |
02.01.2024 | 59,00 | 60,48 | 59,00 | 60,48 | 3,00% | 522.185,00 |
29.12.2023 | 58,44 | 58,96 | 58,22 | 58,72 | 0,27% | 335.142,00 |
28.12.2023 | 58,62 | 58,84 | 58,46 | 58,56 | -0,07% | 352.222,00 |
27.12.2023 | 58,34 | 58,70 | 57,86 | 58,60 | 1,03% | 304.469,00 |
22.12.2023 | 57,82 | 58,26 | 57,68 | 58,00 | 0,24% | 306.010,00 |
21.12.2023 | 57,66 | 57,86 | 57,22 | 57,86 | -0,07% | 463.378,00 |
20.12.2023 | 57,50 | 58,06 | 57,14 | 57,90 | 1,15% | 542.441,00 |
19.12.2023 | 57,50 | 57,98 | 56,96 | 57,24 | -0,52% | 492.893,00 |
18.12.2023 | 58,22 | 58,60 | 57,52 | 57,54 | -1,71% | 431.675,00 |
15.12.2023 | 58,38 | 58,74 | 57,90 | 58,54 | 0,52% | 1.526.850,00 |
14.12.2023 | 56,46 | 58,72 | 56,46 | 58,24 | 4,30% | 1.466.922,00 |
13.12.2023 | 55,80 | 56,62 | 55,50 | 55,84 | -0,21% | 549.386,00 |
12.12.2023 | 56,64 | 56,92 | 55,92 | 55,96 | -1,34% | 622.605,00 |
11.12.2023 | 56,94 | 57,06 | 56,50 | 56,72 | -0,42% | 508.579,00 |
08.12.2023 | 55,94 | 57,26 | 55,94 | 56,96 | 1,61% | 860.403,00 |
07.12.2023 | 55,08 | 56,38 | 54,94 | 56,06 | 0,90% | 729.280,00 |
06.12.2023 | 54,96 | 55,76 | 54,70 | 55,56 | 1,24% | 617.912,00 |
05.12.2023 | 53,50 | 55,04 | 53,50 | 54,88 | 1,78% | 776.714,00 |
04.12.2023 | 53,26 | 54,08 | 53,20 | 53,92 | 1,01% | 520.621,00 |
01.12.2023 | 53,88 | 54,02 | 53,12 | 53,38 | 1,48% | 846.436,00 |
30.11.2023 | 52,50 | 52,96 | 52,16 | 52,60 | 0,23% | 1.290.666,00 |
29.11.2023 | 52,18 | 52,58 | 52,10 | 52,48 | 0,57% | 495.304,00 |
28.11.2023 | 52,28 | 52,66 | 52,02 | 52,18 | -0,72% | 677.543,00 |
27.11.2023 | 53,42 | 53,42 | 52,54 | 52,56 | -1,65% | 520.952,00 |
24.11.2023 | 52,96 | 53,44 | 52,94 | 53,44 | 1,06% | 425.981,00 |
23.11.2023 | 52,44 | 52,88 | 52,44 | 52,88 | 0,84% | 557.654,00 |
22.11.2023 | 52,18 | 52,70 | 52,16 | 52,44 | 0,58% | 507.861,00 |
21.11.2023 | 52,56 | 52,62 | 52,00 | 52,14 | -1,10% | 627.535,00 |
20.11.2023 | 53,36 | 53,36 | 52,04 | 52,72 | -0,98% | 596.378,00 |
17.11.2023 | 52,00 | 53,30 | 52,00 | 53,24 | 2,78% | 835.755,00 |
16.11.2023 | 51,74 | 52,28 | 51,66 | 51,80 | -0,27% | 625.528,00 |
15.11.2023 | 51,38 | 52,08 | 51,38 | 51,94 | 1,56% | 600.809,00 |
14.11.2023 | 51,08 | 51,22 | 50,58 | 51,14 | 0,20% | 702.594,00 |
13.11.2023 | 50,42 | 51,06 | 50,34 | 51,04 | -0,47% | 665.303,00 |
10.11.2023 | 51,70 | 51,70 | 50,28 | 51,28 | -1,95% | 898.212,00 |
09.11.2023 | 49,21 | 53,64 | 48,78 | 52,30 | 0,97% | 1.482.693,00 |
08.11.2023 | 52,60 | 52,90 | 51,80 | 51,80 | -2,59% | 1.103.512,00 |
07.11.2023 | 53,20 | 53,68 | 52,88 | 53,18 | -0,67% | 491.923,00 |