KBC Group N.V. KBC
EURONEXT · Belgien · Finanzen
€125,85-4,70 (-3,60 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €125,85 | -3,60 % | €129,60 | €129,60 | €125,85 | 536,99K |
| 2026-09-30 | €130,55 | -0,57 % | €131,55 | €132,55 | €130,50 | 415,43K |
| 2026-09-29 | €131,30 | 0,00 % | €131,55 | €133,30 | €130,95 | 269,21K |
| 2026-09-28 | €131,30 | -0,79 % | €133,00 | €133,00 | €131,10 | 347,67K |
| 2026-09-25 | €132,35 | +1,38 % | €132,00 | €133,05 | €131,90 | 221,15K |
| 2026-09-24 | €130,55 | -1,17 % | €131,15 | €131,90 | €130,45 | 273,78K |
| 2026-09-23 | €132,10 | -0,64 % | €133,95 | €134,00 | €132,10 | 253,91K |
| 2026-09-22 | €132,95 | -0,56 % | €133,95 | €134,95 | €132,55 | 381,73K |
| 2026-09-21 | €133,70 | +1,98 % | €132,05 | €134,20 | €131,75 | 300,98K |
| 2026-09-18 | €131,10 | -1,72 % | €133,20 | €133,25 | €130,55 | 973,98K |
| 2026-09-17 | €133,40 | +1,10 % | €132,60 | €134,05 | €132,40 | 370,34K |
| 2026-09-16 | €131,95 | +0,73 % | €132,30 | €134,05 | €131,70 | 364,59K |
| 2026-09-15 | €131,00 | +0,19 % | €130,05 | €131,95 | €128,85 | 481,83K |
| 2026-09-14 | €130,75 | -0,91 % | €131,25 | €132,15 | €130,00 | 385,74K |
| 2026-09-11 | €131,95 | +1,46 % | €130,70 | €132,45 | €130,70 | 266,33K |
| 2026-09-10 | €130,05 | -0,76 % | €131,00 | €131,50 | €129,05 | 236,25K |
| 2026-09-09 | €131,05 | -1,58 % | €131,85 | €132,15 | €129,45 | 299,23K |
| 2026-09-08 | €133,15 | -0,93 % | €133,70 | €134,05 | €132,15 | 188,49K |
| 2026-09-07 | €134,40 | +0,90 % | €133,65 | €134,40 | €132,70 | 217,73K |
| 2026-09-04 | €133,20 | -0,30 % | €133,45 | €133,95 | €132,75 | 267,56K |
| 2026-09-03 | €133,60 | +2,22 % | €131,25 | €133,70 | €130,90 | 281,58K |
| 2026-09-02 | €130,70 | +0,50 % | €130,60 | €132,65 | €130,60 | 346,97K |
| 2026-09-01 | €130,05 | -0,73 % | €131,55 | €131,68 | €129,50 | 360,73K |
| 2026-08-31 | €131,00 | -1,06 % | €132,50 | €133,15 | €131,00 | 629,55K |
| 2026-08-28 | €132,40 | +0,57 % | €132,70 | €133,05 | €132,25 | 323,71K |
| 2026-08-27 | €131,65 | -1,46 % | €133,70 | €134,00 | €131,25 | 243,25K |
| 2026-08-26 | €133,60 | +0,53 % | €133,25 | €134,10 | €132,75 | 199,26K |
| 2026-08-25 | €132,90 | +0,26 % | €133,35 | €133,95 | €132,55 | 324,14K |
| 2026-08-24 | €132,55 | +1,38 % | €131,40 | €132,85 | €130,55 | 304,04K |
| 2026-08-21 | €130,75 | +0,97 % | €129,70 | €131,45 | €129,55 | 382,77K |
| 2026-08-20 | €129,50 | +0,66 % | €128,65 | €129,80 | €128,35 | 204,72K |
| 2026-08-19 | €128,65 | -1,04 % | €130,00 | €130,80 | €128,65 | 260,48K |
| 2026-08-18 | €130,00 | -0,69 % | €130,50 | €131,55 | €130,00 | 181,65K |
| 2026-08-17 | €130,90 | -0,61 % | €131,60 | €132,15 | €130,70 | 212,18K |
| 2026-08-14 | €131,70 | +1,07 % | €130,55 | €131,70 | €129,30 | 385,12K |
| 2026-08-13 | €130,30 | +0,50 % | €130,10 | €131,30 | €129,75 | 450,62K |
| 2026-08-12 | €129,65 | +1,85 % | €127,65 | €129,65 | €127,30 | 328,91K |
| 2026-08-11 | €127,30 | +0,20 % | €126,90 | €127,60 | €126,40 | 208,58K |
| 2026-08-10 | €127,05 | -0,66 % | €127,50 | €127,65 | €126,50 | 180,01K |
| 2026-08-07 | €127,90 | +0,55 % | €127,15 | €128,65 | €126,55 | 228,01K |
| 2026-08-06 | €127,20 | -0,39 % | €125,55 | €130,80 | €125,55 | 477,67K |
| 2026-08-05 | €127,70 | +0,95 % | €126,65 | €127,95 | €126,25 | 507,67K |
| 2026-08-04 | €126,50 | +0,32 % | €126,70 | €127,50 | €126,30 | 292,45K |
| 2026-08-03 | €126,10 | +1,16 % | €125,80 | €126,60 | €125,25 | 368,42K |
| 2026-07-31 | €124,65 | +1,34 % | €122,95 | €125,40 | €122,95 | 480,62K |
| 2026-07-30 | €123,00 | +1,74 % | €121,25 | €123,50 | €120,60 | 374,77K |
| 2026-07-29 | €120,90 | -1,55 % | €122,60 | €123,00 | €120,90 | 224,03K |
| 2026-07-28 | €122,80 | +0,04 % | €123,10 | €123,35 | €121,75 | 296,36K |
| 2026-07-27 | €122,75 | +0,29 % | €123,45 | €124,10 | €122,75 | 222,17K |
| 2026-07-24 | €122,40 | +1,32 % | €120,65 | €123,45 | €120,65 | 405,00K |
| 2026-07-23 | €120,80 | -1,51 % | €122,70 | €122,70 | €120,10 | 241,41K |
| 2026-07-22 | €122,65 | +0,25 % | €122,25 | €123,30 | €121,95 | 266,73K |
| 2026-07-21 | €122,35 | +2,38 % | €119,40 | €122,45 | €119,40 | 209,84K |
| 2026-07-20 | €119,50 | -0,75 % | €120,00 | €120,25 | €118,40 | 249,18K |
| 2026-07-17 | €120,40 | -1,31 % | €120,45 | €121,00 | €118,75 | 420,18K |
| 2026-07-16 | €122,00 | +1,04 % | €121,55 | €122,05 | €120,30 | 586,08K |
| 2026-07-15 | €120,75 | -0,66 % | €121,20 | €122,05 | €120,30 | 346,56K |
| 2026-07-14 | €121,55 | +0,83 % | €119,25 | €121,75 | €118,80 | 286,29K |
| 2026-07-13 | €120,55 | +0,29 % | €119,75 | €120,80 | €119,70 | 207,18K |
| 2026-07-10 | €120,20 | +0,63 % | €119,70 | €120,80 | €119,53 | 289,27K |
| 2026-07-09 | €119,45 | +1,44 % | €119,05 | €120,25 | €118,90 | 572,11K |
| 2026-07-08 | €117,75 | -2,69 % | €120,00 | €120,20 | €116,85 | 460,79K |
| 2026-07-07 | €121,00 | -0,08 % | €121,65 | €122,15 | €121,00 | 338,22K |
| 2026-07-06 | €121,10 | +0,37 % | €120,95 | €121,55 | €120,45 | 225,32K |
| 2026-07-03 | €120,65 | -0,86 % | €121,65 | €122,20 | €120,15 | 403,91K |
| 2026-07-02 | €121,70 | +1,67 % | €119,45 | €121,70 | €119,45 | 547,69K |
| 2026-07-01 | €119,70 | +0,34 % | €118,70 | €120,10 | €118,25 | 243,54K |
| 2026-06-30 | €119,30 | +1,36 % | €117,60 | €119,30 | €117,35 | 372,47K |
| 2026-06-29 | €117,70 | +0,38 % | €117,25 | €117,70 | €116,60 | 252,78K |
| 2026-06-26 | €117,25 | -0,51 % | €117,50 | €118,10 | €116,60 | 308,62K |
| 2026-06-25 | €117,85 | +0,90 % | €116,80 | €118,20 | €116,60 | 265,98K |
| 2026-06-24 | €116,80 | -1,31 % | €118,80 | €118,80 | €116,75 | 359,47K |
| 2026-06-23 | €118,35 | -2,63 % | €118,85 | €120,45 | €118,10 | 389,46K |
| 2026-06-22 | €121,55 | +1,59 % | €120,05 | €121,55 | €119,00 | 454,49K |
| 2026-06-19 | €119,65 | +0,50 % | €118,80 | €120,20 | €118,80 | 700,31K |
| 2026-06-18 | €119,05 | -0,67 % | €119,40 | €119,55 | €118,25 | 432,90K |
| 2026-06-17 | €119,85 | +1,78 % | €117,45 | €119,95 | €117,45 | 529,28K |
| 2026-06-16 | €117,75 | +1,95 % | €115,95 | €117,80 | €115,95 | 550,26K |
| 2026-06-15 | €115,50 | +0,79 % | €116,60 | €117,55 | €115,50 | 369,14K |
| 2026-06-12 | €114,60 | +3,38 % | €113,20 | €115,50 | €112,90 | 483,12K |
| 2026-06-11 | €110,85 | +0,23 % | €111,25 | €112,30 | €110,70 | 380,65K |
| 2026-06-10 | €110,60 | -0,32 % | €110,95 | €111,60 | €109,55 | 416,97K |
| 2026-06-09 | €110,95 | -0,98 % | €112,70 | €113,70 | €110,90 | 492,22K |
| 2026-06-08 | €112,05 | -0,58 % | €111,75 | €114,45 | €111,30 | 421,56K |
| 2026-06-05 | €112,70 | -0,04 % | €112,55 | €114,00 | €112,40 | 342,39K |
| 2026-06-04 | €112,75 | +1,44 % | €111,85 | €112,75 | €111,35 | 303,32K |
| 2026-06-03 | €111,15 | -1,51 % | €112,50 | €112,90 | €111,15 | 316,42K |
| 2026-06-02 | €112,85 | -0,70 % | €114,10 | €114,95 | €112,75 | 316,28K |
| 2026-06-01 | €113,65 | -0,26 % | €114,30 | €114,30 | €112,45 | 354,56K |
| 2026-05-29 | €113,95 | +0,75 % | €114,10 | €115,20 | €113,50 | 867,55K |