67,280€
0,87%
Echtzeit-Aktienkurs KBC GROEP N.V.
Bid:
Ask:
Aktienkurse zur KBC GROEP N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 66,68 | 67,26 | 66,58 | 66,86 | 0,24% | 1.161.825,00 |
30.05.2024 | 66,32 | 67,46 | 66,10 | 66,70 | 0,09% | 1.435.958,00 |
29.05.2024 | 66,78 | 67,16 | 66,30 | 66,64 | -0,33% | 437.993,00 |
28.05.2024 | 67,00 | 67,50 | 65,60 | 66,86 | -1,50% | 642.735,00 |
27.05.2024 | 67,08 | 68,06 | 66,86 | 67,88 | 0,18% | 304.391,00 |
24.05.2024 | 68,20 | 68,20 | 67,44 | 67,76 | -1,71% | 411.989,00 |
23.05.2024 | 67,88 | 69,26 | 67,74 | 68,94 | 1,38% | 412.905,00 |
22.05.2024 | 68,84 | 68,96 | 67,82 | 68,00 | -1,19% | 432.665,00 |
21.05.2024 | 68,50 | 69,12 | 67,82 | 68,82 | -0,12% | 455.526,00 |
20.05.2024 | 68,70 | 69,26 | 68,70 | 68,90 | 0,61% | 363.450,00 |
17.05.2024 | 67,54 | 68,48 | 67,38 | 68,48 | 0,56% | 762.776,00 |
16.05.2024 | 70,40 | 71,14 | 65,66 | 68,10 | -2,74% | 1.257.563,00 |
15.05.2024 | 69,30 | 70,02 | 68,86 | 70,02 | 1,60% | 703.677,00 |
14.05.2024 | 68,50 | 69,22 | 68,24 | 68,92 | 0,41% | 587.560,00 |
13.05.2024 | 68,76 | 69,16 | 68,26 | 68,64 | -3,84% | 614.955,00 |
10.05.2024 | 71,24 | 71,70 | 71,00 | 71,38 | 0,37% | 607.206,00 |
09.05.2024 | 70,70 | 71,14 | 70,54 | 71,12 | 1,11% | 435.719,00 |
08.05.2024 | 71,22 | 71,64 | 70,00 | 70,34 | -1,24% | 583.756,00 |
07.05.2024 | 70,32 | 71,38 | 69,94 | 71,22 | 1,54% | 591.652,00 |
06.05.2024 | 70,08 | 70,38 | 69,80 | 70,14 | 0,20% | 358.492,00 |
03.05.2024 | 70,10 | 70,64 | 69,62 | 70,00 | 0,14% | 375.411,00 |
02.05.2024 | 70,00 | 70,92 | 69,24 | 69,90 | 0,00% | 526.220,00 |
30.04.2024 | 69,50 | 69,92 | 69,28 | 69,90 | 0,89% | 675.557,00 |
29.04.2024 | 68,92 | 69,72 | 68,74 | 69,28 | 0,52% | 476.167,00 |
26.04.2024 | 69,88 | 70,06 | 68,68 | 68,92 | -0,83% | 537.102,00 |
25.04.2024 | 71,62 | 71,62 | 69,16 | 69,50 | -2,63% | 617.704,00 |
24.04.2024 | 71,28 | 71,56 | 70,92 | 71,38 | 0,45% | 472.853,00 |
23.04.2024 | 71,00 | 71,36 | 70,66 | 71,06 | 0,34% | 471.616,00 |
22.04.2024 | 70,00 | 70,94 | 69,88 | 70,82 | 1,75% | 473.020,00 |
19.04.2024 | 69,22 | 69,80 | 68,08 | 69,60 | -0,57% | 523.769,00 |
18.04.2024 | 68,84 | 70,08 | 68,84 | 70,00 | 1,98% | 657.606,00 |
17.04.2024 | 67,74 | 69,28 | 67,68 | 68,64 | 1,54% | 420.528,00 |
16.04.2024 | 67,80 | 68,04 | 67,28 | 67,60 | -1,31% | 437.482,00 |
15.04.2024 | 68,96 | 69,30 | 68,38 | 68,50 | -0,26% | 433.122,00 |
12.04.2024 | 68,82 | 70,00 | 68,48 | 68,68 | -0,41% | 425.775,00 |
11.04.2024 | 68,76 | 69,18 | 67,92 | 68,96 | 0,29% | 548.308,00 |
10.04.2024 | 69,56 | 69,68 | 68,32 | 68,76 | -0,64% | 509.573,00 |
09.04.2024 | 69,90 | 70,04 | 69,20 | 69,20 | -1,03% | 389.701,00 |
08.04.2024 | 69,24 | 70,10 | 69,22 | 69,92 | 0,89% | 659.308,00 |
05.04.2024 | 68,86 | 69,34 | 68,30 | 69,30 | -0,49% | 462.162,00 |
04.04.2024 | 69,56 | 69,82 | 68,98 | 69,64 | 0,35% | 495.591,00 |
03.04.2024 | 69,48 | 69,84 | 69,30 | 69,40 | 0,06% | 569.017,00 |
02.04.2024 | 69,14 | 69,62 | 68,88 | 69,36 | -0,09% | 553.150,00 |
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 | 60,84 | 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% | 493.155,00 |
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% | 476.858,00 |
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 |