3,676€
Echtzeit-Aktienkurs Koninklijke KPN N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke KPN N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,66 | 3,70 | 3,66 | 3,69 | 0,29% | - |
| 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 |
| 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% | 7.550.681,00 |
| 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 | 1,26% | 9.769.764,00 |
| 15.10.2024 | 3,75 | 3,77 | 3,73 | 3,74 | 0,38% | 12.715.609,00 |
| 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 |