3,954€
-1,95%
Echtzeit-Aktienkurs Koninklijke KPN N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke KPN N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,96 | 3,97 | 3,93 | 3,94 | -2,31% | 12.622.434,00 |
| 24.07.2025 | 4,03 | 4,04 | 3,99 | 4,03 | 0,95% | 15.167.135,00 |
| 23.07.2025 | 4,15 | 4,15 | 3,98 | 3,99 | -3,13% | 20.332.621,00 |
| 22.07.2025 | 4,11 | 4,12 | 4,10 | 4,12 | 0,49% | 10.132.668,00 |
| 21.07.2025 | 4,12 | 4,12 | 4,09 | 4,10 | 0,10% | 5.861.613,00 |
| 18.07.2025 | 4,08 | 4,12 | 4,08 | 4,10 | 0,44% | 12.137.503,00 |
| 17.07.2025 | 4,10 | 4,11 | 4,06 | 4,08 | -0,51% | 11.751.597,00 |
| 16.07.2025 | 4,10 | 4,13 | 4,08 | 4,10 | 0,74% | 9.846.034,00 |
| 15.07.2025 | 4,10 | 4,10 | 4,07 | 4,07 | -0,63% | 7.354.800,00 |
| 14.07.2025 | 4,05 | 4,10 | 4,05 | 4,10 | 1,09% | 6.200.248,00 |
| 11.07.2025 | 4,05 | 4,07 | 4,04 | 4,05 | 0,25% | 7.989.612,00 |
| 10.07.2025 | 4,10 | 4,10 | 4,04 | 4,04 | -1,00% | 7.872.278,00 |
| 09.07.2025 | 4,08 | 4,10 | 4,06 | 4,09 | 0,10% | 8.525.177,00 |
| 08.07.2025 | 4,10 | 4,10 | 4,07 | 4,08 | -0,63% | 12.893.327,00 |
| 07.07.2025 | 4,12 | 4,14 | 4,09 | 4,11 | -0,32% | 8.875.640,00 |
| 04.07.2025 | 4,11 | 4,12 | 4,10 | 4,12 | 0,88% | 4.801.269,00 |
| 03.07.2025 | 4,09 | 4,11 | 4,04 | 4,08 | -0,27% | 11.291.794,00 |
| 02.07.2025 | 4,14 | 4,15 | 4,08 | 4,10 | -1,06% | 7.908.135,00 |
| 01.07.2025 | 4,16 | 4,17 | 4,11 | 4,14 | 0,07% | 8.558.496,00 |
| 30.06.2025 | 4,13 | 4,15 | 4,11 | 4,14 | 0,41% | 13.568.451,00 |
| 27.06.2025 | 4,14 | 4,17 | 4,12 | 4,12 | -0,46% | 9.869.347,00 |
| 26.06.2025 | 4,14 | 4,15 | 4,12 | 4,14 | 1,27% | 8.759.004,00 |
| 25.06.2025 | 4,16 | 4,17 | 4,08 | 4,09 | -2,01% | 11.827.609,00 |
| 24.06.2025 | 4,18 | 4,20 | 4,16 | 4,17 | -0,02% | 9.522.103,00 |
| 23.06.2025 | 4,14 | 4,19 | 4,14 | 4,17 | 0,36% | 9.188.940,00 |
| 20.06.2025 | 4,16 | 4,21 | 4,16 | 4,16 | 0,24% | 27.515.601,00 |
| 19.06.2025 | 4,16 | 4,20 | 4,15 | 4,15 | -0,19% | 10.783.299,00 |
| 18.06.2025 | 4,13 | 4,18 | 4,12 | 4,15 | 0,73% | 10.723.868,00 |
| 17.06.2025 | 4,09 | 4,14 | 4,08 | 4,12 | 0,27% | 9.446.580,00 |
| 16.06.2025 | 4,09 | 4,14 | 4,06 | 4,11 | 0,39% | 7.814.228,00 |
| 13.06.2025 | 4,11 | 4,14 | 4,10 | 4,10 | -1,11% | 9.690.120,00 |
| 12.06.2025 | 4,12 | 4,15 | 4,11 | 4,14 | 0,80% | 9.353.901,00 |
| 11.06.2025 | 4,11 | 4,12 | 4,10 | 4,11 | -0,36% | 12.532.609,00 |
| 10.06.2025 | 4,12 | 4,15 | 4,11 | 4,13 | 0,15% | 8.899.029,00 |
| 09.06.2025 | 4,13 | 4,14 | 4,11 | 4,12 | -0,34% | 6.077.726,00 |
| 06.06.2025 | 4,18 | 4,19 | 4,13 | 4,13 | -1,03% | 8.269.488,00 |
| 05.06.2025 | 4,19 | 4,20 | 4,16 | 4,18 | -0,24% | 8.817.440,00 |
| 04.06.2025 | 4,17 | 4,20 | 4,16 | 4,19 | 0,70% | 8.562.980,00 |
| 03.06.2025 | 4,20 | 4,20 | 4,14 | 4,16 | -0,62% | 10.133.684,00 |
| 02.06.2025 | 4,15 | 4,19 | 4,15 | 4,18 | 1,09% | 9.187.001,00 |
| 30.05.2025 | 4,16 | 4,18 | 4,14 | 4,14 | -0,05% | 21.329.131,00 |
| 29.05.2025 | 4,10 | 4,15 | 4,09 | 4,14 | 0,02% | 6.835.260,00 |
| 28.05.2025 | 4,17 | 4,18 | 4,14 | 4,14 | -0,19% | 6.446.234,00 |
| 27.05.2025 | 4,16 | 4,18 | 4,15 | 4,15 | -0,38% | 6.383.555,00 |
| 26.05.2025 | 4,14 | 4,16 | 4,14 | 4,16 | 0,43% | 3.716.176,00 |
| 23.05.2025 | 4,17 | 4,17 | 4,13 | 4,15 | -0,84% | 7.879.878,00 |
| 22.05.2025 | 4,16 | 4,18 | 4,15 | 4,18 | 0,19% | 6.892.355,00 |
| 21.05.2025 | 4,15 | 4,18 | 4,14 | 4,17 | 0,60% | 7.556.945,00 |
| 20.05.2025 | 4,14 | 4,15 | 4,13 | 4,15 | 0,39% | 9.581.785,00 |
| 19.05.2025 | 4,12 | 4,14 | 4,08 | 4,13 | 1,15% | 10.654.214,00 |
| 16.05.2025 | 4,01 | 4,09 | 4,00 | 4,08 | 2,54% | 20.973.490,00 |
| 15.05.2025 | 3,91 | 3,98 | 3,90 | 3,98 | 2,00% | 12.370.489,00 |
| 14.05.2025 | 3,88 | 3,93 | 3,87 | 3,91 | 0,28% | 13.313.212,00 |
| 13.05.2025 | 3,93 | 3,94 | 3,89 | 3,89 | -0,84% | 12.734.616,00 |
| 12.05.2025 | 4,05 | 4,06 | 3,90 | 3,93 | -3,35% | 18.889.399,00 |
| 09.05.2025 | 4,07 | 4,08 | 4,05 | 4,06 | 0,05% | 6.690.043,00 |
| 08.05.2025 | 4,10 | 4,12 | 4,05 | 4,06 | -1,72% | 8.987.761,00 |
| 07.05.2025 | 4,11 | 4,14 | 4,09 | 4,13 | 0,98% | 9.646.859,00 |
| 06.05.2025 | 4,08 | 4,10 | 4,06 | 4,09 | 0,44% | 9.674.469,00 |
| 05.05.2025 | 4,05 | 4,08 | 4,05 | 4,07 | 1,02% | 8.453.848,00 |
| 02.05.2025 | 4,09 | 4,12 | 4,02 | 4,03 | -1,51% | 12.426.967,00 |
| 30.04.2025 | 4,03 | 4,10 | 4,01 | 4,10 | 2,27% | 13.834.843,00 |
| 29.04.2025 | 3,97 | 4,01 | 3,95 | 4,00 | 1,52% | 10.324.102,00 |
| 28.04.2025 | 3,95 | 3,95 | 3,91 | 3,94 | 0,41% | 12.740.204,00 |
| 25.04.2025 | 3,99 | 4,00 | 3,93 | 3,93 | -2,26% | 13.366.462,00 |
| 24.04.2025 | 4,05 | 4,06 | 3,99 | 4,02 | -0,25% | 13.639.262,00 |
| 23.04.2025 | 4,01 | 4,03 | 3,97 | 4,03 | -0,05% | 19.391.860,00 |
| 22.04.2025 | 3,97 | 4,03 | 3,96 | 4,03 | -0,69% | 14.000.707,00 |
| 17.04.2025 | 4,03 | 4,08 | 4,02 | 4,06 | 0,22% | 10.634.192,00 |
| 16.04.2025 | 4,05 | 4,07 | 4,03 | 4,05 | 0,65% | 8.438.745,00 |
| 15.04.2025 | 3,99 | 4,02 | 3,98 | 4,02 | 1,39% | 11.662.733,00 |
| 14.04.2025 | 3,95 | 4,00 | 3,95 | 3,97 | 1,12% | 10.725.989,00 |
| 11.04.2025 | 3,86 | 3,94 | 3,86 | 3,93 | 2,11% | 18.165.722,00 |
| 10.04.2025 | 3,77 | 3,86 | 3,74 | 3,84 | 0,63% | 20.627.574,00 |
| 09.04.2025 | 3,77 | 3,83 | 3,75 | 3,82 | -0,60% | 12.929.666,00 |
| 08.04.2025 | 3,82 | 3,85 | 3,75 | 3,84 | 1,21% | 12.236.685,00 |
| 07.04.2025 | 3,88 | 3,89 | 3,77 | 3,80 | -4,02% | 21.977.763,00 |
| 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 |