4,125€
4,26%
Echtzeit-Aktienkurs KON. KPN NV EO-04
Bid:
Ask:
Aktienkurse zur KON. KPN NV EO-04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 3,98 | 4,12 | 3,97 | 4,09 | 3,41% | 17.650.028,00 |
| 28.01.2026 | 4,03 | 4,03 | 3,85 | 3,96 | -1,22% | - |
| 27.01.2026 | 3,96 | 4,01 | 3,93 | 4,01 | 1,73% | 16.634.707,00 |
| 26.01.2026 | 3,92 | 3,95 | 3,90 | 3,94 | 1,26% | 7.118.582,00 |
| 23.01.2026 | 3,88 | 3,89 | 3,86 | 3,89 | 0,67% | 6.877.925,00 |
| 22.01.2026 | 3,82 | 3,88 | 3,82 | 3,86 | 1,44% | 12.472.116,00 |
| 21.01.2026 | 3,88 | 3,91 | 3,81 | 3,81 | -2,36% | 9.618.674,00 |
| 20.01.2026 | 3,90 | 3,93 | 3,88 | 3,90 | 0,28% | 13.034.952,00 |
| 19.01.2026 | 3,82 | 3,91 | 3,81 | 3,89 | 2,24% | 9.700.046,00 |
| 16.01.2026 | 3,81 | 3,81 | 3,79 | 3,80 | 0,16% | 8.406.040,00 |
| 15.01.2026 | 3,82 | 3,82 | 3,75 | 3,80 | -0,39% | 9.702.666,00 |
| 14.01.2026 | 3,78 | 3,82 | 3,78 | 3,81 | 0,53% | 14.783.649,00 |
| 13.01.2026 | 3,84 | 3,84 | 3,78 | 3,79 | -1,15% | 7.940.675,00 |
| 12.01.2026 | 3,86 | 3,87 | 3,83 | 3,84 | -0,60% | 8.765.965,00 |
| 09.01.2026 | 3,89 | 3,89 | 3,84 | 3,86 | -0,85% | 7.947.747,00 |
| 08.01.2026 | 3,86 | 3,92 | 3,83 | 3,89 | 0,96% | 6.975.864,00 |
| 07.01.2026 | 3,93 | 3,94 | 3,83 | 3,86 | -1,81% | 14.099.756,00 |
| 06.01.2026 | 3,96 | 3,99 | 3,93 | 3,93 | -0,78% | 9.780.846,00 |
| 05.01.2026 | 3,98 | 3,98 | 3,92 | 3,96 | -0,35% | 6.198.511,00 |
| 02.01.2026 | 3,98 | 3,99 | 3,94 | 3,97 | -0,13% | 8.366.166,00 |
| 31.12.2025 | 3,98 | 3,99 | 3,97 | 3,98 | 0,05% | 3.787.783,00 |
| 30.12.2025 | 3,97 | 3,99 | 3,97 | 3,97 | 0,08% | 5.420.437,00 |
| 29.12.2025 | 3,95 | 3,99 | 3,94 | 3,97 | 0,56% | 7.390.986,00 |
| 24.12.2025 | 3,97 | 3,98 | 3,95 | 3,95 | -0,08% | 1.958.109,00 |
| 23.12.2025 | 3,93 | 3,96 | 3,93 | 3,95 | 0,28% | 4.863.471,00 |
| 22.12.2025 | 3,92 | 3,94 | 3,90 | 3,94 | 0,10% | 6.644.245,00 |
| 19.12.2025 | 3,95 | 3,96 | 3,92 | 3,94 | -0,51% | 23.278.123,00 |
| 18.12.2025 | 3,96 | 4,00 | 3,95 | 3,96 | -0,18% | 9.791.106,00 |
| 17.12.2025 | 3,90 | 3,99 | 3,89 | 3,96 | 1,72% | 10.189.363,00 |
| 16.12.2025 | 3,95 | 3,95 | 3,89 | 3,90 | -0,86% | 12.560.352,00 |
| 15.12.2025 | 3,91 | 3,94 | 3,89 | 3,93 | 0,56% | 8.379.783,00 |
| 12.12.2025 | 3,87 | 3,91 | 3,85 | 3,91 | 1,22% | 9.514.514,00 |
| 11.12.2025 | 3,89 | 3,90 | 3,86 | 3,86 | -0,64% | 6.829.327,00 |
| 10.12.2025 | 3,89 | 3,90 | 3,86 | 3,89 | -0,23% | 6.785.123,00 |
| 09.12.2025 | 3,89 | 3,92 | 3,88 | 3,90 | -0,13% | 7.590.969,00 |
| 08.12.2025 | 3,93 | 3,93 | 3,89 | 3,90 | -0,84% | 7.939.942,00 |
| 05.12.2025 | 3,96 | 3,98 | 3,93 | 3,93 | -0,88% | 8.385.257,00 |
| 04.12.2025 | 3,94 | 3,98 | 3,94 | 3,97 | 0,43% | 7.959.568,00 |
| 03.12.2025 | 3,95 | 3,96 | 3,93 | 3,95 | -0,10% | 9.117.272,00 |
| 02.12.2025 | 3,96 | 3,96 | 3,94 | 3,96 | 0,33% | 6.460.092,00 |
| 01.12.2025 | 3,95 | 3,96 | 3,93 | 3,94 | 0,08% | 8.614.767,00 |
| 28.11.2025 | 3,91 | 3,97 | 3,91 | 3,94 | -1,18% | 7.870.141,00 |
| 27.11.2025 | 3,98 | 3,99 | 3,97 | 3,99 | -0,08% | 4.375.832,00 |
| 26.11.2025 | 3,97 | 4,00 | 3,96 | 3,99 | 0,43% | 8.182.105,00 |
| 25.11.2025 | 3,94 | 3,98 | 3,92 | 3,97 | 0,84% | 7.653.673,00 |
| 24.11.2025 | 3,94 | 3,95 | 3,91 | 3,94 | 0,25% | 23.271.743,00 |
| 21.11.2025 | 3,86 | 3,93 | 3,85 | 3,93 | 2,08% | 12.950.798,00 |
| 20.11.2025 | 3,85 | 3,85 | 3,82 | 3,85 | 0,31% | 7.326.652,00 |
| 19.11.2025 | 3,88 | 3,88 | 3,84 | 3,84 | -0,85% | 9.232.693,00 |
| 18.11.2025 | 3,89 | 3,89 | 3,86 | 3,87 | -0,87% | 7.593.859,00 |
| 17.11.2025 | 3,92 | 3,92 | 3,87 | 3,91 | -0,56% | 5.384.822,00 |
| 14.11.2025 | 3,97 | 3,97 | 3,90 | 3,93 | -0,91% | 7.794.611,00 |
| 13.11.2025 | 3,91 | 3,96 | 3,90 | 3,96 | 1,10% | 8.973.630,00 |
| 12.11.2025 | 3,95 | 3,95 | 3,92 | 3,92 | -0,53% | 5.109.816,00 |
| 11.11.2025 | 3,92 | 3,94 | 3,91 | 3,94 | 0,92% | 5.702.162,00 |
| 10.11.2025 | 3,90 | 3,93 | 3,90 | 3,91 | -0,84% | 6.267.822,00 |
| 07.11.2025 | 3,90 | 3,94 | 3,86 | 3,94 | 1,49% | 9.598.813,00 |
| 06.11.2025 | 3,92 | 3,92 | 3,81 | 3,88 | -0,49% | 12.907.175,00 |
| 05.11.2025 | 4,02 | 4,05 | 3,90 | 3,90 | -1,47% | 11.028.320,00 |
| 04.11.2025 | 3,95 | 3,97 | 3,90 | 3,96 | 0,20% | 6.422.469,00 |
| 03.11.2025 | 4,03 | 4,04 | 3,94 | 3,95 | -1,72% | 7.913.307,00 |
| 31.10.2025 | 4,05 | 4,05 | 3,98 | 4,02 | -0,47% | 8.769.422,00 |
| 30.10.2025 | 4,01 | 4,04 | 3,99 | 4,04 | 0,52% | 8.649.252,00 |
| 29.10.2025 | 4,11 | 4,11 | 4,01 | 4,02 | -2,26% | 6.854.955,00 |
| 28.10.2025 | 4,03 | 4,12 | 4,00 | 4,11 | 0,44% | 10.530.306,00 |
| 27.10.2025 | 4,14 | 4,15 | 4,08 | 4,09 | -0,90% | 7.663.504,00 |
| 24.10.2025 | 4,09 | 4,13 | 4,07 | 4,13 | -0,05% | 6.743.368,00 |
| 23.10.2025 | 4,15 | 4,17 | 4,12 | 4,13 | -0,43% | 5.399.580,00 |
| 22.10.2025 | 4,11 | 4,15 | 4,09 | 4,15 | 1,15% | 8.886.734,00 |
| 21.10.2025 | 4,10 | 4,12 | 4,08 | 4,10 | 0,24% | 5.049.831,00 |
| 20.10.2025 | 4,10 | 4,12 | 4,09 | 4,09 | -0,22% | 4.706.777,00 |
| 17.10.2025 | 4,07 | 4,11 | 4,04 | 4,10 | 0,99% | 6.631.189,00 |
| 16.10.2025 | 4,05 | 4,06 | 4,03 | 4,06 | 0,30% | 6.057.324,00 |
| 15.10.2025 | 4,03 | 4,07 | 4,01 | 4,05 | -0,02% | 8.900.323,00 |
| 14.10.2025 | 4,03 | 4,11 | 4,03 | 4,05 | 0,60% | 9.684.432,00 |
| 13.10.2025 | 4,07 | 4,07 | 4,02 | 4,03 | -0,72% | 4.832.850,00 |
| 10.10.2025 | 4,02 | 4,06 | 4,01 | 4,05 | 1,15% | 10.399.692,00 |
| 09.10.2025 | 3,97 | 4,01 | 3,96 | 4,01 | 1,39% | 6.956.276,00 |
| 08.10.2025 | 3,95 | 3,97 | 3,92 | 3,95 | 0,46% | 6.446.446,00 |
| 07.10.2025 | 3,98 | 3,98 | 3,92 | 3,94 | -0,91% | 8.084.728,00 |
| 06.10.2025 | 4,02 | 4,03 | 3,97 | 3,97 | -1,12% | 9.309.589,00 |
| 03.10.2025 | 4,07 | 4,07 | 4,01 | 4,02 | -1,06% | 6.683.859,00 |
| 02.10.2025 | 4,07 | 4,11 | 4,04 | 4,06 | -0,66% | 9.504.300,00 |
| 01.10.2025 | 4,10 | 4,11 | 4,06 | 4,09 | -0,02% | 7.561.381,00 |
| 30.09.2025 | 4,09 | 4,09 | 4,04 | 4,09 | 0,05% | 11.361.281,00 |
| 29.09.2025 | 4,09 | 4,10 | 4,07 | 4,09 | 0,00% | 8.819.501,00 |
| 26.09.2025 | 4,10 | 4,11 | 4,07 | 4,09 | -0,29% | 6.052.399,00 |
| 25.09.2025 | 4,06 | 4,14 | 4,05 | 4,10 | 0,89% | 10.910.995,00 |
| 24.09.2025 | 4,11 | 4,12 | 4,06 | 4,06 | -0,54% | 5.819.808,00 |
| 23.09.2025 | 4,10 | 4,12 | 4,08 | 4,08 | -0,44% | 5.185.354,00 |
| 22.09.2025 | 4,12 | 4,12 | 4,09 | 4,10 | -0,56% | 8.415.271,00 |
| 19.09.2025 | 4,09 | 4,12 | 4,09 | 4,12 | 0,73% | 12.684.457,00 |
| 18.09.2025 | 4,13 | 4,14 | 4,07 | 4,09 | -1,16% | 10.861.534,00 |
| 17.09.2025 | 4,18 | 4,18 | 4,12 | 4,14 | -0,74% | 10.415.683,00 |
| 16.09.2025 | 4,23 | 4,23 | 4,17 | 4,17 | -1,21% | 10.893.074,00 |
| 15.09.2025 | 4,27 | 4,27 | 4,22 | 4,22 | -0,73% | 8.927.845,00 |
| 12.09.2025 | 4,25 | 4,27 | 4,24 | 4,26 | 0,33% | 5.921.361,00 |
| 11.09.2025 | 4,20 | 4,25 | 4,19 | 4,24 | 1,31% | 11.366.970,00 |
| 10.09.2025 | 4,18 | 4,20 | 4,17 | 4,19 | -0,10% | 8.255.656,00 |
| 09.09.2025 | 4,14 | 4,20 | 4,14 | 4,19 | 1,50% | 7.040.608,00 |