3,912€
-2,92%
Echtzeit-Aktienkurs Koninklijke KPN N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke KPN N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 4,03 | 4,07 | 3,95 | 3,96 | -1,81% | 14.809.273,00 |
| 03.04.2025 | 3,93 | 4,03 | 3,93 | 4,03 | 2,78% | 12.603.505,00 |
| 02.04.2025 | 3,91 | 3,94 | 3,91 | 3,92 | -0,18% | 8.697.845,00 |
| 01.04.2025 | 3,92 | 3,96 | 3,92 | 3,93 | 0,26% | 11.218.034,00 |
| 31.03.2025 | 3,92 | 3,95 | 3,91 | 3,92 | 0,13% | 15.857.437,00 |
| 28.03.2025 | 3,88 | 3,93 | 3,88 | 3,91 | 1,19% | 9.663.063,00 |
| 27.03.2025 | 3,83 | 3,88 | 3,83 | 3,87 | 1,10% | 9.578.792,00 |
| 26.03.2025 | 3,81 | 3,83 | 3,80 | 3,82 | 0,63% | 8.367.417,00 |
| 25.03.2025 | 3,79 | 3,81 | 3,78 | 3,80 | 0,45% | 9.497.691,00 |
| 24.03.2025 | 3,80 | 3,84 | 3,78 | 3,78 | -0,97% | 10.316.763,00 |
| 21.03.2025 | 3,77 | 3,84 | 3,77 | 3,82 | 1,73% | 18.709.243,00 |
| 20.03.2025 | 3,79 | 3,80 | 3,76 | 3,76 | -1,00% | 12.446.136,00 |
| 19.03.2025 | 3,79 | 3,84 | 3,79 | 3,79 | -0,05% | 9.802.724,00 |
| 18.03.2025 | 3,79 | 3,80 | 3,77 | 3,80 | 0,29% | 9.732.164,00 |
| 17.03.2025 | 3,74 | 3,79 | 3,74 | 3,78 | 0,85% | 9.598.259,00 |
| 14.03.2025 | 3,78 | 3,78 | 3,74 | 3,75 | -0,66% | 9.107.058,00 |
| 13.03.2025 | 3,72 | 3,78 | 3,72 | 3,78 | 1,56% | 8.225.071,00 |
| 12.03.2025 | 3,74 | 3,75 | 3,69 | 3,72 | -0,93% | 10.574.613,00 |
| 11.03.2025 | 3,74 | 3,82 | 3,74 | 3,75 | -0,13% | 12.131.633,00 |
| 10.03.2025 | 3,73 | 3,79 | 3,71 | 3,76 | 1,48% | 12.853.496,00 |
| 07.03.2025 | 3,63 | 3,71 | 3,61 | 3,70 | 2,92% | 9.938.460,00 |
| 06.03.2025 | 3,61 | 3,61 | 3,52 | 3,60 | -0,22% | 10.330.346,00 |
| 05.03.2025 | 3,69 | 3,69 | 3,61 | 3,61 | -2,54% | 11.309.156,00 |
| 04.03.2025 | 3,67 | 3,73 | 3,66 | 3,70 | 0,57% | 10.316.027,00 |
| 03.03.2025 | 3,70 | 3,70 | 3,65 | 3,68 | 0,00% | 11.147.333,00 |
| 28.02.2025 | 3,68 | 3,71 | 3,68 | 3,68 | 0,11% | 17.724.640,00 |
| 27.02.2025 | 3,63 | 3,68 | 3,62 | 3,68 | 0,93% | 6.328.197,00 |
| 26.02.2025 | 3,65 | 3,67 | 3,64 | 3,64 | -0,63% | 6.761.922,00 |
| 25.02.2025 | 3,58 | 3,68 | 3,56 | 3,67 | 2,12% | 12.979.388,00 |
| 24.02.2025 | 3,51 | 3,59 | 3,51 | 3,59 | 2,34% | 9.842.866,00 |
| 21.02.2025 | 3,48 | 3,51 | 3,47 | 3,51 | 0,69% | 10.938.200,00 |
| 20.02.2025 | 3,51 | 3,51 | 3,47 | 3,48 | -0,43% | 6.238.569,00 |
| 19.02.2025 | 3,48 | 3,51 | 3,48 | 3,50 | 0,58% | 10.172.640,00 |
| 18.02.2025 | 3,47 | 3,48 | 3,45 | 3,48 | 0,35% | 5.875.218,00 |
| 17.02.2025 | 3,50 | 3,50 | 3,46 | 3,47 | -0,89% | 4.643.521,00 |
| 14.02.2025 | 3,51 | 3,51 | 3,48 | 3,50 | -0,48% | 6.641.546,00 |
| 13.02.2025 | 3,52 | 3,54 | 3,50 | 3,51 | -0,11% | 9.807.200,00 |
| 12.02.2025 | 3,57 | 3,57 | 3,52 | 3,52 | -0,34% | 10.275.748,00 |
| 11.02.2025 | 3,54 | 3,54 | 3,51 | 3,53 | 0,03% | 7.918.976,00 |
| 10.02.2025 | 3,53 | 3,56 | 3,53 | 3,53 | -0,08% | 5.061.483,00 |
| 07.02.2025 | 3,50 | 3,56 | 3,50 | 3,53 | 0,60% | 8.623.750,00 |
| 06.02.2025 | 3,52 | 3,55 | 3,51 | 3,51 | -0,37% | 8.811.291,00 |
| 05.02.2025 | 3,47 | 3,52 | 3,47 | 3,52 | 1,50% | 9.402.002,00 |
| 04.02.2025 | 3,47 | 3,49 | 3,45 | 3,47 | -0,49% | 8.900.696,00 |
| 03.02.2025 | 3,49 | 3,52 | 3,46 | 3,49 | -0,06% | 9.005.911,00 |
| 31.01.2025 | 3,55 | 3,55 | 3,49 | 3,49 | -1,77% | 16.537.984,00 |
| 30.01.2025 | 3,58 | 3,61 | 3,50 | 3,55 | -1,88% | 12.283.946,00 |
| 29.01.2025 | 3,59 | 3,63 | 3,57 | 3,62 | 0,44% | 10.890.873,00 |
| 28.01.2025 | 3,57 | 3,63 | 3,57 | 3,61 | 0,90% | 7.581.737,00 |
| 27.01.2025 | 3,54 | 3,60 | 3,53 | 3,57 | 1,48% | 7.928.489,00 |
| 24.01.2025 | 3,58 | 3,59 | 3,51 | 3,52 | -1,95% | 9.541.006,00 |
| 23.01.2025 | 3,57 | 3,60 | 3,57 | 3,59 | 0,36% | 6.815.025,00 |
| 22.01.2025 | 3,59 | 3,59 | 3,57 | 3,58 | -0,20% | 7.027.560,00 |
| 21.01.2025 | 3,61 | 3,61 | 3,57 | 3,59 | -0,39% | 5.391.256,00 |
| 20.01.2025 | 3,56 | 3,60 | 3,56 | 3,60 | 0,95% | 6.532.575,00 |
| 17.01.2025 | 3,53 | 3,58 | 3,52 | 3,57 | 1,08% | 8.155.246,00 |
| 16.01.2025 | 3,49 | 3,53 | 3,48 | 3,53 | 0,86% | 7.076.509,00 |
| 15.01.2025 | 3,52 | 3,54 | 3,50 | 3,50 | -0,65% | 11.822.626,00 |
| 14.01.2025 | 3,55 | 3,56 | 3,52 | 3,52 | -0,76% | 5.951.101,00 |
| 13.01.2025 | 3,50 | 3,56 | 3,49 | 3,55 | 0,85% | 5.826.190,00 |
| 10.01.2025 | 3,52 | 3,53 | 3,50 | 3,52 | -0,14% | 7.515.946,00 |
| 09.01.2025 | 3,51 | 3,54 | 3,50 | 3,52 | 0,46% | 4.356.045,00 |
| 08.01.2025 | 3,52 | 3,54 | 3,48 | 3,51 | -0,57% | 4.852.262,00 |
| 07.01.2025 | 3,49 | 3,55 | 3,48 | 3,53 | 0,74% | 7.646.952,00 |
| 06.01.2025 | 3,53 | 3,53 | 3,48 | 3,50 | -0,65% | 4.801.144,00 |
| 03.01.2025 | 3,56 | 3,57 | 3,52 | 3,52 | -0,59% | 4.142.631,00 |
| 02.01.2025 | 3,54 | 3,55 | 3,52 | 3,55 | 0,85% | 4.388.197,00 |
| 31.12.2024 | 3,48 | 3,52 | 3,48 | 3,52 | 0,57% | 2.424.167,00 |
| 30.12.2024 | 3,51 | 3,52 | 3,50 | 3,50 | -0,51% | 4.911.254,00 |
| 27.12.2024 | 3,50 | 3,52 | 3,49 | 3,51 | 0,20% | 4.105.849,00 |
| 24.12.2024 | 3,50 | 3,51 | 3,50 | 3,51 | 0,37% | 1.265.086,00 |
| 23.12.2024 | 3,51 | 3,51 | 3,47 | 3,49 | -0,46% | 3.341.867,00 |
| 20.12.2024 | 3,54 | 3,54 | 3,49 | 3,51 | -1,21% | 26.896.892,00 |
| 19.12.2024 | 3,56 | 3,57 | 3,53 | 3,55 | -0,42% | 7.559.856,00 |
| 18.12.2024 | 3,56 | 3,58 | 3,56 | 3,57 | 0,00% | 8.428.940,00 |
| 17.12.2024 | 3,57 | 3,60 | 3,56 | 3,57 | -1,36% | 9.998.771,00 |
| 16.12.2024 | 3,61 | 3,62 | 3,59 | 3,62 | 0,22% | 5.540.395,00 |
| 13.12.2024 | 3,57 | 3,62 | 3,56 | 3,61 | 1,18% | 6.570.475,00 |
| 12.12.2024 | 3,56 | 3,60 | 3,55 | 3,57 | -0,06% | 5.081.920,00 |
| 11.12.2024 | 3,59 | 3,61 | 3,56 | 3,57 | -0,61% | 6.304.123,00 |
| 10.12.2024 | 3,65 | 3,66 | 3,58 | 3,59 | -2,39% | 6.133.464,00 |
| 09.12.2024 | 3,72 | 3,73 | 3,67 | 3,68 | -1,45% | 6.310.707,00 |
| 06.12.2024 | 3,73 | 3,74 | 3,71 | 3,73 | 0,40% | 6.657.503,00 |
| 05.12.2024 | 3,65 | 3,72 | 3,65 | 3,72 | 1,95% | 6.806.698,00 |
| 04.12.2024 | 3,67 | 3,67 | 3,63 | 3,65 | -0,52% | 6.186.457,00 |
| 03.12.2024 | 3,67 | 3,68 | 3,65 | 3,67 | -0,33% | 5.432.459,00 |
| 02.12.2024 | 3,67 | 3,70 | 3,66 | 3,68 | 0,16% | 6.180.028,00 |
| 29.11.2024 | 3,67 | 3,68 | 3,65 | 3,67 | -0,19% | 4.484.970,00 |
| 28.11.2024 | 3,68 | 3,69 | 3,67 | 3,68 | 0,25% | 2.877.911,00 |
| 27.11.2024 | 3,65 | 3,67 | 3,64 | 3,67 | 0,77% | 5.517.580,00 |
| 26.11.2024 | 3,64 | 3,66 | 3,63 | 3,64 | -0,25% | 4.005.799,00 |
| 25.11.2024 | 3,63 | 3,65 | 3,60 | 3,65 | 0,83% | 21.796.773,00 |
| 22.11.2024 | 3,60 | 3,63 | 3,60 | 3,62 | 0,56% | 6.091.122,00 |
| 21.11.2024 | 3,57 | 3,61 | 3,56 | 3,60 | 0,95% | 5.561.017,00 |
| 20.11.2024 | 3,58 | 3,59 | 3,56 | 3,57 | -0,17% | 4.612.963,00 |
| 19.11.2024 | 3,53 | 3,58 | 3,53 | 3,57 | 0,65% | 7.204.806,00 |
| 18.11.2024 | 3,54 | 3,55 | 3,51 | 3,55 | 0,71% | 5.513.247,00 |
| 15.11.2024 | 3,54 | 3,55 | 3,52 | 3,52 | -0,51% | 9.888.960,00 |
| 14.11.2024 | 3,59 | 3,59 | 3,50 | 3,54 | -0,51% | 11.072.899,00 |
| 13.11.2024 | 3,54 | 3,57 | 3,53 | 3,56 | 0,45% | 7.493.431,00 |