69,520€
0,23%
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 | 69,60 | 69,79 | 69,03 | 69,47 | -0,03% | - |
27.03.2024 | 68,94 | 69,94 | 68,88 | 69,49 | 0,83% | - |
26.03.2024 | 68,80 | 69,39 | 68,47 | 68,92 | 0,66% | - |
25.03.2024 | 68,22 | 68,87 | 68,12 | 68,47 | 0,28% | - |
22.03.2024 | 68,62 | 69,20 | 68,18 | 68,28 | -0,76% | 190,00 |
21.03.2024 | 68,86 | 69,07 | 68,05 | 68,80 | 0,17% | - |
20.03.2024 | 68,44 | 68,97 | 67,44 | 68,68 | 0,15% | - |
19.03.2024 | 68,32 | 68,96 | 68,04 | 68,58 | 0,20% | - |
18.03.2024 | 69,14 | 69,16 | 67,96 | 68,44 | -0,98% | - |
15.03.2024 | 68,00 | 69,67 | 68,00 | 69,12 | 1,47% | - |
14.03.2024 | 68,46 | 68,63 | 67,74 | 68,12 | -0,50% | - |
13.03.2024 | 68,64 | 69,15 | 68,16 | 68,46 | -0,16% | 140,00 |
12.03.2024 | 67,86 | 68,79 | 67,58 | 68,57 | 1,48% | - |
11.03.2024 | 67,53 | 68,16 | 66,99 | 67,57 | -0,04% | 11,00 |
08.03.2024 | 67,56 | 68,37 | 67,19 | 67,60 | -0,04% | - |
07.03.2024 | 67,48 | 68,36 | 67,17 | 67,63 | -0,29% | - |
06.03.2024 | 67,56 | 68,51 | 67,48 | 67,83 | 0,55% | - |
05.03.2024 | 66,83 | 67,77 | 66,46 | 67,46 | 1,44% | - |
04.03.2024 | 65,94 | 66,69 | 65,73 | 66,50 | 0,86% | - |
01.03.2024 | 65,22 | 66,40 | 64,98 | 65,93 | 1,21% | - |
29.02.2024 | 65,98 | 66,20 | 64,84 | 65,14 | -1,24% | - |
28.02.2024 | 64,98 | 66,32 | 64,63 | 65,96 | 1,60% | - |
27.02.2024 | 63,84 | 65,20 | 63,83 | 64,92 | 1,41% | - |
26.02.2024 | 61,95 | 64,38 | 61,95 | 64,02 | 0,08% | - |
23.02.2024 | 63,38 | 64,25 | 63,27 | 63,97 | 0,96% | - |
22.02.2024 | 63,42 | 63,95 | 62,97 | 63,36 | 0,36% | - |
21.02.2024 | 62,01 | 63,16 | 61,95 | 63,13 | 1,81% | - |
20.02.2024 | 62,72 | 63,06 | 61,79 | 62,01 | -1,38% | - |
19.02.2024 | 62,92 | 63,26 | 62,60 | 62,88 | -0,06% | - |
16.02.2024 | 63,22 | 63,93 | 62,88 | 62,92 | -0,16% | - |
15.02.2024 | 63,30 | 63,44 | 61,98 | 63,02 | -0,47% | - |
14.02.2024 | 62,70 | 63,63 | 62,61 | 63,32 | 1,15% | - |
13.02.2024 | 62,86 | 63,18 | 61,98 | 62,60 | -0,57% | - |
12.02.2024 | 60,66 | 63,15 | 60,64 | 62,96 | 4,58% | - |
09.02.2024 | 60,08 | 60,92 | 59,46 | 60,20 | 0,33% | - |
08.02.2024 | 56,60 | 60,85 | 56,58 | 60,00 | 5,89% | - |
07.02.2024 | 58,36 | 58,50 | 55,95 | 56,66 | -3,05% | - |
06.02.2024 | 59,14 | 59,48 | 58,23 | 58,44 | -0,95% | - |
05.02.2024 | 59,40 | 60,00 | 58,75 | 59,00 | -0,94% | - |
02.02.2024 | 59,44 | 60,46 | 59,34 | 59,56 | 0,49% | - |
01.02.2024 | 60,12 | 60,24 | 58,94 | 59,27 | -1,71% | - |
31.01.2024 | 60,52 | 61,24 | 60,14 | 60,30 | -0,41% | - |
30.01.2024 | 60,46 | 60,96 | 60,28 | 60,55 | 0,36% | - |
29.01.2024 | 60,60 | 60,68 | 59,78 | 60,33 | -0,76% | - |
26.01.2024 | 59,86 | 60,94 | 59,79 | 60,79 | 1,35% | - |
25.01.2024 | 60,38 | 60,66 | 59,66 | 59,98 | -0,70% | - |
24.01.2024 | 60,30 | 60,67 | 59,66 | 60,40 | 0,97% | - |
23.01.2024 | 59,78 | 60,54 | 59,62 | 59,82 | 0,27% | - |
22.01.2024 | 60,08 | 60,59 | 59,24 | 59,66 | -0,40% | - |
19.01.2024 | 59,32 | 60,66 | 59,16 | 59,90 | 1,25% | - |
18.01.2024 | 57,72 | 59,20 | 57,43 | 59,16 | 2,64% | - |
17.01.2024 | 57,28 | 57,82 | 56,89 | 57,64 | -0,36% | - |
16.01.2024 | 58,26 | 58,62 | 57,55 | 57,85 | -1,62% | - |
15.01.2024 | 58,56 | 59,14 | 58,11 | 58,80 | 0,43% | - |
12.01.2024 | 59,21 | 59,64 | 58,34 | 58,55 | -1,01% | 400,00 |
11.01.2024 | 60,23 | 60,35 | 58,66 | 59,15 | -1,40% | - |
10.01.2024 | 60,23 | 60,66 | 59,80 | 59,99 | -0,74% | - |
09.01.2024 | 60,75 | 60,75 | 59,70 | 60,44 | -0,53% | - |
08.01.2024 | 60,79 | 61,15 | 60,08 | 60,76 | -0,26% | - |
05.01.2024 | 60,77 | 61,32 | 60,48 | 60,92 | 0,07% | - |
04.01.2024 | 60,17 | 61,36 | 59,95 | 60,88 | 1,35% | - |
03.01.2024 | 60,56 | 61,53 | 59,86 | 60,07 | -0,33% | - |
02.01.2024 | 58,82 | 60,52 | 58,76 | 60,27 | 2,50% | - |
29.12.2023 | 58,76 | 58,80 | 58,14 | 58,80 | 0,24% | - |
28.12.2023 | 58,47 | 58,90 | 58,37 | 58,66 | -0,24% | - |
27.12.2023 | 58,21 | 58,80 | 57,77 | 58,80 | 1,20% | - |
22.12.2023 | 57,75 | 58,32 | 57,61 | 58,10 | 0,47% | - |
21.12.2023 | 57,57 | 57,90 | 57,14 | 57,83 | 0,71% | - |
20.12.2023 | 57,34 | 58,14 | 57,06 | 57,42 | 0,37% | - |
19.12.2023 | 57,62 | 58,06 | 56,88 | 57,21 | -1,53% | - |
18.12.2023 | 58,41 | 58,64 | 57,46 | 58,10 | -0,41% | - |
15.12.2023 | 58,21 | 58,82 | 57,82 | 58,34 | 0,41% | - |
14.12.2023 | 56,39 | 58,78 | 56,27 | 58,10 | 3,49% | - |
13.12.2023 | 55,79 | 56,65 | 55,69 | 56,14 | 0,14% | - |
12.12.2023 | 57,00 | 57,01 | 55,85 | 56,06 | -1,51% | - |
11.12.2023 | 56,95 | 57,19 | 56,42 | 56,92 | -0,21% | - |
08.12.2023 | 56,29 | 57,19 | 55,90 | 57,04 | 1,42% | - |
07.12.2023 | 55,11 | 56,46 | 54,88 | 56,24 | 1,83% | - |
06.12.2023 | 54,93 | 55,83 | 54,61 | 55,23 | 2,28% | - |
05.12.2023 | 53,83 | 55,09 | 53,48 | 54,00 | 0,02% | - |
04.12.2023 | 53,41 | 54,16 | 53,21 | 53,99 | 0,95% | - |
01.12.2023 | 53,81 | 53,92 | 53,06 | 53,48 | 0,36% | - |
30.11.2023 | 52,55 | 53,29 | 52,09 | 53,29 | 1,80% | - |
29.11.2023 | 52,15 | 52,67 | 52,05 | 52,35 | 0,44% | - |
28.11.2023 | 52,56 | 52,71 | 51,97 | 52,12 | -0,80% | - |
27.11.2023 | 53,31 | 53,44 | 52,49 | 52,54 | -1,33% | - |
24.11.2023 | 52,63 | 53,46 | 52,57 | 53,25 | 1,08% | - |
23.11.2023 | 52,39 | 52,91 | 52,35 | 52,68 | 0,50% | - |
22.11.2023 | 52,15 | 52,78 | 52,07 | 52,42 | 0,65% | - |
21.11.2023 | 52,77 | 52,80 | 51,92 | 52,08 | -1,03% | - |
20.11.2023 | 53,17 | 53,33 | 51,95 | 52,62 | -1,05% | - |
17.11.2023 | 51,99 | 53,37 | 51,89 | 53,18 | 2,45% | - |
16.11.2023 | 51,89 | 52,31 | 51,58 | 51,91 | 0,25% | - |
15.11.2023 | 51,29 | 52,13 | 51,17 | 51,78 | 1,59% | - |
14.11.2023 | 51,05 | 51,28 | 50,53 | 50,97 | 0,04% | - |
13.11.2023 | 50,80 | 52,00 | 50,25 | 50,95 | 1,17% | - |
10.11.2023 | 51,89 | 52,01 | 50,18 | 50,36 | -3,15% | - |
09.11.2023 | 50,75 | 53,62 | 48,91 | 52,00 | 0,23% | - |
08.11.2023 | 52,97 | 53,14 | 51,62 | 51,88 | -2,55% | - |
07.11.2023 | 53,35 | 53,65 | 52,81 | 53,24 | -0,52% | - |