3,502€
-1,42%
Echtzeit-Aktienkurs Koninklijke KPN N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke KPN N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,60% | 6.091.122,00 |
| 21.11.2024 | 3,58 | 3,60 | 3,56 | 3,60 | 0,91% | - |
| 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 |
| 12.11.2024 | 3,61 | 3,62 | 3,54 | 3,54 | -2,18% | 9.024.999,00 |
| 11.11.2024 | 3,63 | 3,64 | 3,62 | 3,62 | 0,14% | 6.090.214,00 |
| 08.11.2024 | 3,60 | 3,62 | 3,58 | 3,62 | 0,81% | 6.702.092,00 |
| 07.11.2024 | 3,61 | 3,62 | 3,58 | 3,59 | -0,64% | 7.357.146,00 |
| 06.11.2024 | 3,62 | 3,63 | 3,59 | 3,61 | 0,25% | 7.054.700,00 |
| 05.11.2024 | 3,66 | 3,66 | 3,59 | 3,60 | -1,21% | 6.675.933,00 |
| 04.11.2024 | 3,62 | 3,65 | 3,62 | 3,65 | 0,52% | 5.687.286,00 |
| 01.11.2024 | 3,60 | 3,64 | 3,59 | 3,63 | 0,97% | 5.426.560,00 |
| 31.10.2024 | 3,62 | 3,63 | 3,57 | 3,59 | -1,24% | 11.831.391,00 |
| 30.10.2024 | 3,72 | 3,73 | 3,64 | 3,64 | -2,07% | 14.021.182,00 |
| 29.10.2024 | 3,75 | 3,77 | 3,71 | 3,72 | -0,59% | 6.759.646,00 |
| 28.10.2024 | 3,82 | 3,82 | 3,66 | 3,74 | -0,51% | 8.949.482,00 |
| 25.10.2024 | 3,76 | 3,77 | 3,74 | 3,76 | -0,29% | 4.915.598,00 |
| 24.10.2024 | 3,74 | 3,79 | 3,74 | 3,77 | 0,53% | 7.809.774,00 |
| 23.10.2024 | 3,75 | 3,76 | 3,72 | 3,75 | -0,24% | 8.501.202,00 |
| 22.10.2024 | 3,77 | 3,78 | 3,74 | 3,76 | -0,95% | 6.747.133,00 |
| 21.10.2024 | 3,80 | 3,81 | 3,79 | 3,79 | -0,21% | 4.773.652,00 |
| 18.10.2024 | 3,79 | 3,80 | 3,77 | 3,80 | 0,11% | 7.557.806,00 |
| 17.10.2024 | 3,81 | 3,82 | 3,79 | 3,80 | 0,18% | 8.591.072,00 |
| 16.10.2024 | 3,76 | 3,80 | 3,74 | 3,79 | 1,28% | 9.769.764,00 |
| 15.10.2024 | 3,74 | 3,77 | 3,73 | 3,74 | 0,35% | - |
| 14.10.2024 | 3,69 | 3,73 | 3,68 | 3,73 | 1,03% | 5.321.374,00 |
| 11.10.2024 | 3,67 | 3,69 | 3,67 | 3,69 | 0,30% | 5.115.273,00 |
| 10.10.2024 | 3,69 | 3,71 | 3,67 | 3,68 | -0,03% | 7.724.644,00 |
| 09.10.2024 | 3,67 | 3,69 | 3,65 | 3,68 | 0,38% | 6.909.647,00 |
| 08.10.2024 | 3,65 | 3,67 | 3,64 | 3,67 | 0,52% | 6.701.242,00 |
| 07.10.2024 | 3,63 | 3,66 | 3,61 | 3,65 | 0,83% | 8.268.306,00 |
| 04.10.2024 | 3,61 | 3,64 | 3,60 | 3,62 | 0,22% | 7.293.550,00 |
| 03.10.2024 | 3,61 | 3,65 | 3,60 | 3,61 | -0,41% | 5.690.527,00 |
| 02.10.2024 | 3,64 | 3,65 | 3,61 | 3,62 | -0,69% | 8.067.547,00 |
| 01.10.2024 | 3,66 | 3,68 | 3,65 | 3,65 | -0,55% | 7.096.077,00 |
| 30.09.2024 | 3,68 | 3,69 | 3,66 | 3,67 | -0,03% | 8.315.466,00 |
| 27.09.2024 | 3,70 | 3,72 | 3,66 | 3,67 | -0,60% | 12.601.170,00 |
| 26.09.2024 | 3,65 | 3,70 | 3,64 | 3,69 | 0,93% | 10.878.392,00 |
| 25.09.2024 | 3,66 | 3,67 | 3,63 | 3,66 | 0,08% | 6.189.610,00 |
| 24.09.2024 | 3,63 | 3,66 | 3,60 | 3,66 | 0,33% | 6.498.261,00 |
| 23.09.2024 | 3,64 | 3,67 | 3,63 | 3,64 | 0,47% | 6.422.041,00 |
| 20.09.2024 | 3,60 | 3,66 | 3,58 | 3,63 | 0,53% | 21.472.112,00 |
| 19.09.2024 | 3,68 | 3,69 | 3,61 | 3,61 | -2,20% | 10.950.232,00 |
| 18.09.2024 | 3,72 | 3,73 | 3,68 | 3,69 | -0,81% | 7.016.649,00 |
| 17.09.2024 | 3,75 | 3,77 | 3,72 | 3,72 | -0,35% | 10.645.492,00 |
| 16.09.2024 | 3,73 | 3,74 | 3,71 | 3,73 | 0,11% | 4.067.620,00 |
| 13.09.2024 | 3,70 | 3,74 | 3,70 | 3,73 | 0,81% | 6.011.447,00 |
| 12.09.2024 | 3,77 | 3,77 | 3,70 | 3,70 | -1,54% | 9.723.400,00 |
| 11.09.2024 | 3,74 | 3,76 | 3,72 | 3,76 | 0,24% | 8.842.441,00 |
| 10.09.2024 | 3,76 | 3,77 | 3,74 | 3,75 | -0,82% | 5.669.956,00 |
| 09.09.2024 | 3,75 | 3,78 | 3,75 | 3,78 | 0,53% | 4.813.758,00 |
| 06.09.2024 | 3,74 | 3,76 | 3,74 | 3,76 | 0,24% | 6.294.325,00 |
| 05.09.2024 | 3,68 | 3,75 | 3,68 | 3,75 | 1,71% | 6.989.161,00 |
| 04.09.2024 | 3,69 | 3,70 | 3,65 | 3,69 | -0,43% | 7.709.108,00 |
| 03.09.2024 | 3,70 | 3,71 | 3,68 | 3,70 | 0,22% | 8.579.871,00 |
| 02.09.2024 | 3,70 | 3,72 | 3,69 | 3,69 | 0,00% | 5.672.652,00 |
| 30.08.2024 | 3,69 | 3,71 | 3,69 | 3,69 | 0,24% | 17.728.257,00 |
| 29.08.2024 | 3,68 | 3,71 | 3,68 | 3,68 | 0,05% | 5.383.862,00 |
| 28.08.2024 | 3,65 | 3,68 | 3,65 | 3,68 | 1,13% | 5.061.835,00 |
| 27.08.2024 | 3,64 | 3,65 | 3,63 | 3,64 | -0,19% | 5.249.260,00 |
| 26.08.2024 | 3,61 | 3,65 | 3,61 | 3,65 | 1,11% | 4.442.849,00 |
| 23.08.2024 | 3,56 | 3,61 | 3,56 | 3,61 | 1,23% | 4.766.175,00 |
| 22.08.2024 | 3,58 | 3,59 | 3,56 | 3,56 | -0,39% | 6.243.360,00 |
| 21.08.2024 | 3,57 | 3,59 | 3,57 | 3,58 | 0,08% | 5.024.518,00 |
| 20.08.2024 | 3,59 | 3,59 | 3,55 | 3,58 | -0,33% | 5.546.993,00 |
| 19.08.2024 | 3,59 | 3,60 | 3,58 | 3,59 | 0,00% | 4.857.471,00 |
| 16.08.2024 | 3,57 | 3,59 | 3,56 | 3,59 | 0,45% | 5.855.744,00 |
| 15.08.2024 | 3,60 | 3,60 | 3,57 | 3,57 | -0,47% | 6.253.541,00 |
| 14.08.2024 | 3,60 | 3,61 | 3,57 | 3,59 | -0,06% | 4.981.528,00 |
| 13.08.2024 | 3,59 | 3,59 | 3,57 | 3,59 | 0,28% | 5.229.846,00 |
| 12.08.2024 | 3,58 | 3,58 | 3,57 | 3,58 | 0,25% | 4.759.700,00 |
| 09.08.2024 | 3,55 | 3,57 | 3,53 | 3,57 | 0,62% | 6.765.420,00 |
| 08.08.2024 | 3,58 | 3,58 | 3,55 | 3,55 | -0,76% | 7.328.221,00 |
| 07.08.2024 | 3,54 | 3,58 | 3,53 | 3,58 | 1,30% | 12.579.618,00 |
| 06.08.2024 | 3,55 | 3,55 | 3,51 | 3,53 | -0,45% | 9.702.397,00 |
| 05.08.2024 | 3,57 | 3,58 | 3,52 | 3,55 | -1,94% | 12.145.900,00 |