4,455€
-1,21%
Echtzeit-Aktienkurs Koninklijke KPN N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke KPN N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,52 | 4,53 | 4,43 | 4,45 | -1,38% | - |
| 28.05.2026 | 4,56 | 4,56 | 4,50 | 4,51 | -0,90% | 8.024.392,00 |
| 27.05.2026 | 4,51 | 4,56 | 4,50 | 4,55 | 0,51% | 8.518.127,00 |
| 26.05.2026 | 4,58 | 4,59 | 4,51 | 4,53 | -1,16% | 10.930.012,00 |
| 25.05.2026 | 4,63 | 4,63 | 4,58 | 4,58 | -0,89% | 4.005.516,00 |
| 22.05.2026 | 4,60 | 4,67 | 4,60 | 4,62 | 0,04% | 7.807.480,00 |
| 21.05.2026 | 4,67 | 4,69 | 4,62 | 4,62 | -1,13% | 11.847.101,00 |
| 20.05.2026 | 4,68 | 4,71 | 4,65 | 4,67 | -0,49% | 9.903.892,00 |
| 19.05.2026 | 4,64 | 4,70 | 4,64 | 4,70 | 1,19% | 10.692.829,00 |
| 18.05.2026 | 4,58 | 4,64 | 4,56 | 4,64 | 1,02% | 10.877.077,00 |
| 15.05.2026 | 4,60 | 4,61 | 4,58 | 4,59 | 0,17% | 10.924.612,00 |
| 14.05.2026 | 4,60 | 4,60 | 4,58 | 4,59 | 0,46% | 9.051.031,00 |
| 13.05.2026 | 4,57 | 4,61 | 4,55 | 4,56 | -0,50% | 9.085.397,00 |
| 12.05.2026 | 4,60 | 4,64 | 4,57 | 4,59 | -0,02% | 10.173.062,00 |
| 11.05.2026 | 4,55 | 4,62 | 4,54 | 4,59 | 0,61% | 10.888.447,00 |
| 08.05.2026 | 4,56 | 4,60 | 4,56 | 4,56 | -0,22% | 9.692.034,00 |
| 07.05.2026 | 4,60 | 4,60 | 4,54 | 4,57 | -0,80% | 12.926.924,00 |
| 06.05.2026 | 4,62 | 4,63 | 4,52 | 4,61 | 0,20% | 13.859.513,00 |
| 05.05.2026 | 4,57 | 4,63 | 4,56 | 4,60 | 0,97% | 15.388.632,00 |
| 04.05.2026 | 4,56 | 4,56 | 4,49 | 4,55 | -0,22% | 10.546.941,00 |
| 30.04.2026 | 4,52 | 4,56 | 4,50 | 4,56 | 1,51% | 17.064.017,00 |
| 29.04.2026 | 4,54 | 4,60 | 4,46 | 4,50 | -2,83% | 20.153.371,00 |
| 28.04.2026 | 4,58 | 4,65 | 4,58 | 4,63 | 0,70% | 10.271.436,00 |
| 27.04.2026 | 4,65 | 4,66 | 4,60 | 4,60 | -1,42% | 12.988.080,00 |
| 24.04.2026 | 4,63 | 4,70 | 4,63 | 4,66 | -0,13% | 9.477.476,00 |
| 23.04.2026 | 4,63 | 4,68 | 4,62 | 4,67 | 0,89% | 9.288.324,00 |
| 22.04.2026 | 4,63 | 4,67 | 4,62 | 4,63 | 0,19% | 9.660.791,00 |
| 21.04.2026 | 4,63 | 4,65 | 4,59 | 4,62 | -0,75% | 11.629.858,00 |
| 20.04.2026 | 4,61 | 4,66 | 4,60 | 4,65 | 1,62% | 13.779.450,00 |
| 17.04.2026 | 4,70 | 4,70 | 4,51 | 4,58 | -4,61% | 26.095.284,00 |
| 16.04.2026 | 4,75 | 4,80 | 4,69 | 4,80 | 0,71% | 14.450.171,00 |
| 15.04.2026 | 4,77 | 4,81 | 4,75 | 4,77 | -0,08% | 9.184.591,00 |
| 14.04.2026 | 4,78 | 4,82 | 4,75 | 4,77 | -0,65% | 12.054.462,00 |
| 13.04.2026 | 4,82 | 4,87 | 4,79 | 4,80 | -0,50% | 10.267.428,00 |
| 10.04.2026 | 4,85 | 4,89 | 4,82 | 4,82 | -0,92% | 11.306.595,00 |
| 09.04.2026 | 4,85 | 4,90 | 4,82 | 4,87 | 1,02% | 8.710.862,00 |
| 08.04.2026 | 4,82 | 4,86 | 4,71 | 4,82 | -0,10% | 12.884.608,00 |
| 07.04.2026 | 4,85 | 4,89 | 4,81 | 4,83 | -0,47% | 9.109.421,00 |
| 02.04.2026 | 4,79 | 4,85 | 4,78 | 4,85 | 1,66% | 10.017.739,00 |
| 01.04.2026 | 4,75 | 4,80 | 4,71 | 4,77 | -0,71% | 13.362.940,00 |
| 31.03.2026 | 4,83 | 4,86 | 4,80 | 4,80 | -0,17% | 9.342.104,00 |
| 30.03.2026 | 4,75 | 4,81 | 4,74 | 4,81 | 1,67% | 10.292.618,00 |
| 27.03.2026 | 4,73 | 4,77 | 4,69 | 4,73 | 0,21% | 8.315.390,00 |
| 26.03.2026 | 4,69 | 4,73 | 4,68 | 4,72 | 0,98% | 7.960.252,00 |
| 25.03.2026 | 4,73 | 4,74 | 4,67 | 4,68 | -1,20% | 13.267.948,00 |
| 24.03.2026 | 4,70 | 4,73 | 4,68 | 4,73 | 1,54% | 7.674.562,00 |
| 23.03.2026 | 4,65 | 4,72 | 4,61 | 4,66 | -0,51% | 14.880.604,00 |
| 20.03.2026 | 4,76 | 4,78 | 4,69 | 4,69 | -1,64% | 21.083.540,00 |
| 19.03.2026 | 4,77 | 4,80 | 4,75 | 4,76 | -0,58% | 10.698.344,00 |
| 18.03.2026 | 4,85 | 4,85 | 4,74 | 4,79 | -1,58% | 11.964.380,00 |
| 17.03.2026 | 4,86 | 4,90 | 4,85 | 4,87 | 0,19% | 8.292.973,00 |
| 16.03.2026 | 4,86 | 4,91 | 4,82 | 4,86 | 0,00% | 10.001.450,00 |
| 13.03.2026 | 4,77 | 4,87 | 4,74 | 4,86 | 2,12% | 13.018.222,00 |
| 12.03.2026 | 4,75 | 4,77 | 4,70 | 4,76 | 0,11% | 14.457.021,00 |
| 11.03.2026 | 4,73 | 4,75 | 4,70 | 4,75 | 0,51% | 9.715.733,00 |
| 10.03.2026 | 4,72 | 4,76 | 4,68 | 4,73 | -0,38% | 12.710.328,00 |
| 09.03.2026 | 4,73 | 4,78 | 4,66 | 4,75 | 0,19% | 12.743.812,00 |
| 06.03.2026 | 4,69 | 4,74 | 4,67 | 4,74 | 0,72% | 10.057.471,00 |
| 05.03.2026 | 4,72 | 4,77 | 4,70 | 4,70 | -0,36% | 20.407.863,00 |
| 04.03.2026 | 4,79 | 4,81 | 4,72 | 4,72 | -1,03% | 15.707.290,00 |
| 03.03.2026 | 4,78 | 4,81 | 4,71 | 4,77 | -0,50% | 14.338.647,00 |
| 02.03.2026 | 4,76 | 4,83 | 4,75 | 4,79 | -0,15% | 10.006.041,00 |
| 27.02.2026 | 4,67 | 4,81 | 4,62 | 4,80 | 2,54% | 27.977.734,00 |
| 26.02.2026 | 4,75 | 4,75 | 4,67 | 4,68 | -1,62% | 16.609.119,00 |
| 25.02.2026 | 4,72 | 4,77 | 4,71 | 4,76 | 0,68% | 10.294.194,00 |
| 24.02.2026 | 4,70 | 4,76 | 4,70 | 4,73 | 0,40% | 13.651.993,00 |
| 23.02.2026 | 4,67 | 4,71 | 4,65 | 4,71 | 1,51% | 6.029.156,00 |
| 20.02.2026 | 4,63 | 4,66 | 4,62 | 4,64 | -0,15% | 11.224.859,00 |
| 19.02.2026 | 4,61 | 4,69 | 4,58 | 4,65 | 1,02% | 11.798.484,00 |
| 18.02.2026 | 4,70 | 4,70 | 4,60 | 4,60 | -1,10% | 14.078.979,00 |
| 17.02.2026 | 4,67 | 4,71 | 4,65 | 4,65 | -0,28% | 9.471.832,00 |
| 16.02.2026 | 4,60 | 4,67 | 4,58 | 4,66 | 1,52% | 6.326.888,00 |
| 13.02.2026 | 4,69 | 4,69 | 4,59 | 4,59 | -1,86% | 18.235.525,00 |
| 12.02.2026 | 4,66 | 4,69 | 4,56 | 4,68 | 0,41% | 10.269.020,00 |
| 11.02.2026 | 4,53 | 4,68 | 4,53 | 4,66 | 3,07% | 12.333.886,00 |
| 10.02.2026 | 4,51 | 4,53 | 4,47 | 4,52 | 0,04% | 8.329.262,00 |
| 09.02.2026 | 4,47 | 4,53 | 4,47 | 4,52 | 0,94% | 9.235.967,00 |
| 06.02.2026 | 4,43 | 4,49 | 4,43 | 4,48 | 0,61% | 9.618.577,00 |
| 05.02.2026 | 4,42 | 4,46 | 4,38 | 4,45 | 0,14% | 12.189.498,00 |
| 04.02.2026 | 4,28 | 4,48 | 4,26 | 4,44 | 4,64% | 18.848.667,00 |
| 03.02.2026 | 4,18 | 4,25 | 4,16 | 4,25 | 1,41% | 9.517.773,00 |
| 02.02.2026 | 4,15 | 4,22 | 4,15 | 4,19 | 1,95% | 12.176.993,00 |
| 30.01.2026 | 4,11 | 4,13 | 4,07 | 4,11 | 0,42% | 12.188.389,00 |
| 29.01.2026 | 3,98 | 4,12 | 3,97 | 4,09 | 2,79% | 17.650.028,00 |
| 28.01.2026 | 3,97 | 3,98 | 3,85 | 3,98 | -0,62% | 14.956.726,00 |
| 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 |