3,884€
-1,72%
Echtzeit-Aktienkurs Koninklijke KPN N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke KPN N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 3,90 | 3,91 | 3,82 | 3,88 | -1,75% | 13.790.911,00 |
| 08.10.2026 | 3,95 | 4,00 | 3,94 | 3,95 | -0,13% | 11.743.078,00 |
| 07.10.2026 | 3,92 | 3,97 | 3,91 | 3,96 | 1,75% | 10.007.638,00 |
| 06.10.2026 | 3,97 | 3,97 | 3,89 | 3,89 | -2,11% | 11.603.064,00 |
| 05.10.2026 | 3,94 | 3,98 | 3,94 | 3,97 | 0,89% | 12.367.448,00 |
| 02.10.2026 | 3,90 | 3,95 | 3,89 | 3,94 | 0,56% | 12.050.552,00 |
| 01.10.2026 | 3,91 | 3,95 | 3,90 | 3,92 | -1,04% | 10.569.276,00 |
| 30.09.2026 | 3,99 | 4,00 | 3,95 | 3,96 | -0,83% | 9.654.853,00 |
| 29.09.2026 | 4,01 | 4,02 | 3,98 | 3,99 | -0,72% | 10.843.005,00 |
| 28.09.2026 | 4,07 | 4,08 | 4,02 | 4,02 | -1,01% | 7.504.121,00 |
| 25.09.2026 | 4,03 | 4,07 | 4,03 | 4,06 | 2,60% | 11.961.145,00 |
| 24.09.2026 | 3,96 | 3,99 | 3,93 | 3,96 | 0,56% | 8.126.670,00 |
| 23.09.2026 | 3,98 | 3,98 | 3,89 | 3,94 | -1,16% | 11.048.508,00 |
| 22.09.2026 | 4,06 | 4,07 | 3,98 | 3,98 | -1,90% | 9.647.883,00 |
| 21.09.2026 | 4,01 | 4,08 | 3,99 | 4,06 | 1,48% | 9.517.315,00 |
| 18.09.2026 | 4,19 | 4,19 | 4,00 | 4,00 | -4,94% | 42.687.486,00 |
| 17.09.2026 | 4,23 | 4,26 | 4,20 | 4,21 | -0,17% | 8.932.784,00 |
| 16.09.2026 | 4,16 | 4,24 | 4,15 | 4,21 | 1,13% | 10.483.732,00 |
| 15.09.2026 | 4,15 | 4,17 | 4,11 | 4,17 | 0,07% | 10.951.839,00 |
| 14.09.2026 | 4,11 | 4,19 | 4,09 | 4,16 | 2,03% | 10.602.781,00 |
| 11.09.2026 | 4,10 | 4,13 | 4,08 | 4,08 | -0,54% | 9.325.914,00 |
| 10.09.2026 | 4,08 | 4,11 | 4,05 | 4,10 | 0,91% | 8.882.767,00 |
| 09.09.2026 | 4,10 | 4,15 | 4,06 | 4,07 | -0,93% | 10.682.904,00 |
| 08.09.2026 | 4,10 | 4,13 | 4,09 | 4,10 | 0,15% | 7.385.386,00 |
| 07.09.2026 | 4,07 | 4,11 | 4,06 | 4,10 | 0,00% | 6.211.459,00 |
| 04.09.2026 | 4,06 | 4,10 | 4,01 | 4,10 | 1,11% | 11.633.554,00 |
| 03.09.2026 | 4,07 | 4,11 | 4,05 | 4,05 | -0,10% | 9.330.283,00 |
| 02.09.2026 | 4,10 | 4,11 | 4,01 | 4,06 | -0,83% | 7.763.907,00 |
| 01.09.2026 | 4,15 | 4,16 | 4,05 | 4,09 | -0,99% | 10.547.458,00 |
| 31.08.2026 | 4,12 | 4,15 | 4,11 | 4,13 | 0,73% | 20.664.260,00 |
| 28.08.2026 | 4,10 | 4,12 | 4,07 | 4,10 | 0,42% | 10.915.107,00 |
| 27.08.2026 | 4,10 | 4,10 | 4,04 | 4,09 | -0,39% | 11.694.028,00 |
| 26.08.2026 | 4,12 | 4,13 | 4,08 | 4,10 | -0,36% | 6.786.834,00 |
| 25.08.2026 | 4,07 | 4,13 | 4,06 | 4,12 | 0,86% | 6.514.690,00 |
| 24.08.2026 | 4,07 | 4,08 | 4,05 | 4,08 | 0,37% | 7.811.467,00 |
| 21.08.2026 | 4,07 | 4,07 | 4,05 | 4,07 | 0,35% | 7.979.492,00 |
| 20.08.2026 | 4,05 | 4,06 | 4,03 | 4,05 | -0,42% | 6.388.961,00 |
| 19.08.2026 | 4,06 | 4,08 | 4,04 | 4,07 | 0,00% | 6.604.782,00 |
| 18.08.2026 | 4,06 | 4,11 | 4,05 | 4,07 | 0,49% | 9.438.083,00 |
| 17.08.2026 | 4,06 | 4,09 | 4,04 | 4,05 | -0,64% | 6.495.098,00 |
| 14.08.2026 | 4,06 | 4,08 | 4,04 | 4,08 | 0,64% | 6.227.984,00 |
| 13.08.2026 | 4,02 | 4,05 | 4,01 | 4,05 | 1,12% | 9.823.831,00 |
| 12.08.2026 | 4,00 | 4,01 | 3,98 | 4,00 | 0,00% | 13.767.235,00 |
| 11.08.2026 | 3,97 | 4,01 | 3,96 | 4,00 | 1,16% | 11.074.933,00 |
| 10.08.2026 | 4,04 | 4,04 | 3,95 | 3,96 | -2,08% | 8.474.022,00 |
| 07.08.2026 | 4,07 | 4,08 | 4,01 | 4,04 | -0,74% | 11.700.353,00 |
| 06.08.2026 | 3,98 | 4,09 | 3,98 | 4,07 | 2,96% | 12.093.909,00 |
| 05.08.2026 | 4,04 | 4,04 | 3,94 | 3,96 | -2,22% | 17.408.148,00 |
| 04.08.2026 | 4,10 | 4,10 | 4,05 | 4,05 | -1,29% | 13.348.591,00 |
| 03.08.2026 | 4,09 | 4,12 | 4,08 | 4,10 | -0,32% | 7.814.196,00 |
| 31.07.2026 | 4,12 | 4,14 | 4,07 | 4,11 | -1,27% | 15.033.286,00 |
| 30.07.2026 | 4,19 | 4,23 | 4,15 | 4,16 | -1,12% | 9.148.446,00 |
| 29.07.2026 | 4,21 | 4,21 | 4,17 | 4,21 | 0,29% | 8.099.086,00 |
| 28.07.2026 | 4,17 | 4,22 | 4,16 | 4,20 | 1,08% | 9.662.872,00 |
| 27.07.2026 | 4,14 | 4,17 | 4,08 | 4,15 | 1,29% | 11.547.386,00 |
| 24.07.2026 | 4,14 | 4,14 | 4,07 | 4,10 | -2,80% | 11.410.117,00 |
| 23.07.2026 | 4,25 | 4,25 | 4,18 | 4,22 | -0,66% | 13.590.534,00 |
| 22.07.2026 | 4,25 | 4,28 | 4,14 | 4,25 | 0,00% | 14.042.409,00 |
| 21.07.2026 | 4,30 | 4,30 | 4,22 | 4,25 | -1,14% | 13.377.802,00 |
| 20.07.2026 | 4,35 | 4,35 | 4,30 | 4,30 | -1,40% | 5.509.842,00 |
| 17.07.2026 | 4,31 | 4,39 | 4,31 | 4,36 | 1,51% | 8.210.895,00 |
| 16.07.2026 | 4,33 | 4,33 | 4,25 | 4,29 | -0,74% | 7.598.219,00 |
| 15.07.2026 | 4,32 | 4,34 | 4,30 | 4,32 | -0,48% | 7.131.728,00 |
| 14.07.2026 | 4,33 | 4,36 | 4,32 | 4,35 | 0,25% | 8.790.284,00 |
| 13.07.2026 | 4,27 | 4,34 | 4,27 | 4,33 | 2,00% | 6.847.082,00 |
| 10.07.2026 | 4,24 | 4,28 | 4,24 | 4,25 | 0,54% | 8.553.338,00 |
| 09.07.2026 | 4,25 | 4,26 | 4,21 | 4,23 | -1,12% | 7.744.063,00 |
| 08.07.2026 | 4,21 | 4,27 | 4,20 | 4,27 | 1,04% | 9.030.863,00 |
| 07.07.2026 | 4,20 | 4,26 | 4,19 | 4,23 | 1,27% | 8.644.662,00 |
| 06.07.2026 | 4,23 | 4,23 | 4,16 | 4,18 | -1,39% | 8.957.257,00 |
| 03.07.2026 | 4,21 | 4,26 | 4,17 | 4,24 | 0,40% | 7.196.097,00 |
| 02.07.2026 | 4,20 | 4,24 | 4,19 | 4,22 | 0,88% | 10.685.649,00 |
| 01.07.2026 | 4,32 | 4,33 | 4,18 | 4,18 | -3,10% | 17.286.851,00 |
| 30.06.2026 | 4,42 | 4,43 | 4,31 | 4,32 | -2,60% | 13.054.954,00 |
| 29.06.2026 | 4,50 | 4,50 | 4,40 | 4,43 | -0,78% | 9.581.961,00 |
| 26.06.2026 | 4,48 | 4,49 | 4,40 | 4,47 | 2,10% | 8.396.913,00 |
| 25.06.2026 | 4,44 | 4,47 | 4,37 | 4,37 | -1,62% | 12.751.622,00 |
| 24.06.2026 | 4,44 | 4,48 | 4,39 | 4,45 | 1,67% | 9.114.304,00 |
| 23.06.2026 | 4,40 | 4,41 | 4,35 | 4,37 | 0,28% | 8.684.353,00 |
| 22.06.2026 | 4,34 | 4,36 | 4,30 | 4,36 | 0,16% | 15.803.438,00 |
| 19.06.2026 | 4,34 | 4,35 | 4,29 | 4,35 | 0,76% | 31.343.258,00 |
| 18.06.2026 | 4,28 | 4,32 | 4,27 | 4,32 | 0,91% | 9.847.815,00 |
| 17.06.2026 | 4,31 | 4,31 | 4,25 | 4,28 | -0,58% | 8.502.650,00 |
| 16.06.2026 | 4,40 | 4,40 | 4,31 | 4,31 | -1,31% | 8.373.235,00 |
| 15.06.2026 | 4,46 | 4,46 | 4,35 | 4,36 | -2,06% | 10.328.747,00 |
| 12.06.2026 | 4,44 | 4,46 | 4,37 | 4,46 | 0,38% | 13.605.475,00 |
| 11.06.2026 | 4,46 | 4,46 | 4,40 | 4,44 | -0,29% | 9.951.953,00 |
| 10.06.2026 | 4,35 | 4,46 | 4,33 | 4,45 | 2,34% | 13.898.712,00 |
| 09.06.2026 | 4,25 | 4,36 | 4,25 | 4,35 | -0,14% | 7.015.316,00 |
| 08.06.2026 | 4,36 | 4,39 | 4,34 | 4,36 | 0,28% | 7.031.450,00 |
| 05.06.2026 | 4,31 | 4,37 | 4,31 | 4,34 | 0,39% | 7.785.533,00 |
| 04.06.2026 | 4,36 | 4,42 | 4,33 | 4,33 | -1,64% | 7.817.279,00 |
| 03.06.2026 | 4,40 | 4,42 | 4,36 | 4,40 | 0,37% | 6.750.209,00 |
| 02.06.2026 | 4,42 | 4,43 | 4,37 | 4,38 | -1,06% | 6.482.400,00 |
| 01.06.2026 | 4,46 | 4,46 | 4,39 | 4,43 | -0,81% | 7.020.114,00 |
| 29.05.2026 | 4,52 | 4,53 | 4,43 | 4,47 | -0,95% | 22.677.958,00 |
| 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 |