KBC Group N.V. KBC
EURONEXT · Belçika · Finans
€125,85-4,70 (-%3,60)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |