3,420€
0,74%
Echtzeit-Aktienkurs Koninklijke KPN N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke KPN N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,44 | 3,44 | 3,34 | 3,41 | 0,46% | - |
| 23.04.2024 | 3,35 | 3,40 | 3,35 | 3,40 | 1,40% | 12.701.314,00 |
| 22.04.2024 | 3,34 | 3,36 | 3,32 | 3,35 | 0,81% | 9.357.689,00 |
| 19.04.2024 | 3,27 | 3,33 | 3,27 | 3,32 | -1,72% | 13.480.877,00 |
| 18.04.2024 | 3,38 | 3,40 | 3,38 | 3,38 | 0,03% | 10.555.239,00 |
| 17.04.2024 | 3,38 | 3,41 | 3,37 | 3,38 | 0,18% | 9.601.239,00 |
| 16.04.2024 | 3,37 | 3,39 | 3,36 | 3,37 | -0,33% | 13.466.647,00 |
| 15.04.2024 | 3,40 | 3,40 | 3,37 | 3,38 | -0,56% | 7.283.468,00 |
| 12.04.2024 | 3,43 | 3,44 | 3,40 | 3,40 | -0,35% | 6.277.702,00 |
| 11.04.2024 | 3,43 | 3,46 | 3,41 | 3,41 | -0,90% | 8.567.184,00 |
| 10.04.2024 | 3,46 | 3,47 | 3,45 | 3,45 | -0,14% | 8.874.708,00 |
| 09.04.2024 | 3,41 | 3,45 | 3,41 | 3,45 | 1,00% | 10.765.194,00 |
| 08.04.2024 | 3,42 | 3,42 | 3,41 | 3,42 | -0,26% | 6.517.523,00 |
| 05.04.2024 | 3,42 | 3,43 | 3,41 | 3,43 | -0,26% | 10.550.229,00 |
| 04.04.2024 | 3,43 | 3,46 | 3,43 | 3,43 | 0,47% | 9.434.882,00 |
| 03.04.2024 | 3,43 | 3,44 | 3,41 | 3,42 | -0,26% | 8.506.671,00 |
| 02.04.2024 | 3,46 | 3,48 | 3,42 | 3,43 | -1,13% | 10.663.287,00 |
| 28.03.2024 | 3,45 | 3,48 | 3,44 | 3,47 | 0,76% | 10.044.911,00 |
| 27.03.2024 | 3,42 | 3,45 | 3,42 | 3,44 | 0,76% | 11.496.109,00 |
| 26.03.2024 | 3,39 | 3,42 | 3,39 | 3,41 | 0,86% | 9.053.544,00 |
| 25.03.2024 | 3,37 | 3,40 | 3,37 | 3,39 | 0,45% | 6.722.618,00 |
| 22.03.2024 | 3,34 | 3,37 | 3,34 | 3,37 | 1,11% | 10.915.198,00 |
| 21.03.2024 | 3,36 | 3,36 | 3,33 | 3,33 | -0,48% | 10.236.255,00 |
| 20.03.2024 | 3,32 | 3,36 | 3,32 | 3,35 | 0,60% | 9.562.343,00 |
| 19.03.2024 | 3,33 | 3,34 | 3,31 | 3,33 | 0,06% | 11.645.415,00 |
| 18.03.2024 | 3,39 | 3,40 | 3,32 | 3,33 | -1,89% | 13.739.843,00 |
| 15.03.2024 | 3,41 | 3,42 | 3,39 | 3,39 | -0,35% | 33.912.973,00 |
| 14.03.2024 | 3,43 | 3,44 | 3,38 | 3,40 | -0,35% | 11.201.849,00 |
| 13.03.2024 | 3,42 | 3,44 | 3,40 | 3,42 | -0,26% | 13.381.957,00 |
| 12.03.2024 | 3,44 | 3,46 | 3,42 | 3,42 | -0,64% | 12.302.980,00 |
| 11.03.2024 | 3,44 | 3,47 | 3,44 | 3,45 | 0,17% | 10.965.045,00 |
| 08.03.2024 | 3,41 | 3,44 | 3,39 | 3,44 | 0,91% | 10.270.336,00 |
| 07.03.2024 | 3,40 | 3,44 | 3,39 | 3,41 | 0,41% | 10.415.110,00 |
| 06.03.2024 | 3,41 | 3,43 | 3,39 | 3,40 | -0,38% | 9.360.708,00 |
| 05.03.2024 | 3,40 | 3,41 | 3,40 | 3,41 | 0,26% | 9.042.927,00 |
| 04.03.2024 | 3,39 | 3,41 | 3,38 | 3,40 | 0,30% | 7.162.490,00 |
| 01.03.2024 | 3,38 | 3,41 | 3,37 | 3,39 | 0,18% | 7.794.417,00 |
| 29.02.2024 | 3,38 | 3,40 | 3,37 | 3,38 | -0,09% | 18.741.275,00 |
| 28.02.2024 | 3,37 | 3,41 | 3,37 | 3,39 | 0,50% | 13.559.830,00 |
| 27.02.2024 | 3,35 | 3,37 | 3,34 | 3,37 | 0,45% | 8.762.213,00 |
| 26.02.2024 | 3,40 | 3,41 | 3,35 | 3,35 | -1,29% | 9.379.876,00 |
| 23.02.2024 | 3,37 | 3,40 | 3,36 | 3,40 | 1,07% | 11.739.889,00 |
| 22.02.2024 | 3,36 | 3,38 | 3,35 | 3,36 | 0,15% | 11.258.225,00 |
| 21.02.2024 | 3,36 | 3,38 | 3,35 | 3,36 | -0,44% | 12.318.019,00 |
| 20.02.2024 | 3,35 | 3,37 | 3,32 | 3,37 | 0,90% | 11.460.807,00 |
| 19.02.2024 | 3,32 | 3,35 | 3,32 | 3,34 | 0,72% | 9.322.185,00 |
| 16.02.2024 | 3,27 | 3,34 | 3,27 | 3,32 | 1,37% | 13.319.718,00 |
| 15.02.2024 | 3,19 | 3,28 | 3,19 | 3,27 | 2,12% | 16.228.144,00 |
| 14.02.2024 | 3,25 | 3,26 | 3,19 | 3,21 | -1,17% | 13.880.819,00 |
| 13.02.2024 | 3,27 | 3,27 | 3,24 | 3,24 | -0,40% | 14.627.518,00 |
| 12.02.2024 | 3,24 | 3,26 | 3,24 | 3,26 | 0,56% | 9.536.415,00 |
| 09.02.2024 | 3,22 | 3,24 | 3,21 | 3,24 | 0,40% | 13.057.442,00 |
| 08.02.2024 | 3,24 | 3,25 | 3,22 | 3,23 | -0,86% | 11.299.139,00 |
| 07.02.2024 | 3,21 | 3,28 | 3,20 | 3,25 | 1,24% | 23.999.221,00 |
| 06.02.2024 | 3,24 | 3,25 | 3,19 | 3,21 | -0,99% | 41.186.812,00 |
| 05.02.2024 | 3,27 | 3,30 | 3,25 | 3,25 | -0,67% | 20.598.264,00 |
| 02.02.2024 | 3,26 | 3,28 | 3,24 | 3,27 | 0,68% | 26.171.338,00 |
| 01.02.2024 | 3,18 | 3,27 | 3,17 | 3,25 | 3,08% | 62.335.625,00 |
| 31.01.2024 | 3,14 | 3,18 | 3,13 | 3,15 | 0,54% | 34.160.167,00 |
| 30.01.2024 | 3,12 | 3,14 | 3,11 | 3,13 | -0,54% | 22.054.022,00 |
| 29.01.2024 | 3,17 | 3,17 | 3,14 | 3,15 | -0,66% | 13.484.421,00 |
| 26.01.2024 | 3,16 | 3,17 | 3,15 | 3,17 | 0,38% | 11.485.115,00 |
| 25.01.2024 | 3,16 | 3,17 | 3,15 | 3,16 | 0,32% | 12.160.899,00 |
| 24.01.2024 | 3,17 | 3,17 | 3,14 | 3,15 | -0,94% | 11.103.374,00 |
| 23.01.2024 | 3,19 | 3,19 | 3,17 | 3,18 | -0,28% | 9.032.484,00 |
| 22.01.2024 | 3,17 | 3,19 | 3,17 | 3,19 | 0,70% | 9.184.691,00 |
| 19.01.2024 | 3,18 | 3,20 | 3,16 | 3,16 | -0,25% | 18.059.784,00 |
| 18.01.2024 | 3,16 | 3,18 | 3,15 | 3,17 | 0,28% | 19.674.577,00 |
| 17.01.2024 | 3,15 | 3,16 | 3,15 | 3,16 | 0,25% | 11.797.763,00 |
| 16.01.2024 | 3,15 | 3,16 | 3,15 | 3,16 | 0,03% | 11.770.732,00 |
| 15.01.2024 | 3,14 | 3,16 | 3,14 | 3,15 | 0,61% | 19.639.946,00 |
| 12.01.2024 | 3,13 | 3,14 | 3,12 | 3,14 | 0,22% | 13.858.892,00 |
| 11.01.2024 | 3,12 | 3,14 | 3,12 | 3,13 | 0,22% | 12.801.251,00 |
| 10.01.2024 | 3,12 | 3,13 | 3,11 | 3,12 | 0,00% | 12.273.801,00 |
| 09.01.2024 | 3,13 | 3,13 | 3,12 | 3,12 | -0,19% | 10.428.290,00 |
| 08.01.2024 | 3,13 | 3,14 | 3,12 | 3,13 | -0,13% | 10.713.222,00 |
| 05.01.2024 | 3,13 | 3,13 | 3,11 | 3,13 | -0,25% | 10.661.722,00 |
| 04.01.2024 | 3,13 | 3,14 | 3,12 | 3,14 | 0,51% | 12.524.941,00 |
| 03.01.2024 | 3,13 | 3,14 | 3,12 | 3,12 | 0,06% | 12.365.245,00 |
| 02.01.2024 | 3,12 | 3,13 | 3,11 | 3,12 | 0,10% | 8.387.492,00 |
| 29.12.2023 | 3,11 | 3,12 | 3,11 | 3,12 | 0,16% | 5.142.098,00 |
| 28.12.2023 | 3,11 | 3,12 | 3,11 | 3,11 | -0,13% | 6.804.948,00 |
| 27.12.2023 | 3,11 | 3,12 | 3,11 | 3,12 | -0,19% | 5.761.494,00 |
| 22.12.2023 | 3,12 | 3,13 | 3,11 | 3,12 | 0,19% | 7.751.669,00 |
| 21.12.2023 | 3,11 | 3,12 | 3,11 | 3,12 | 0,06% | 6.374.025,00 |
| 20.12.2023 | 3,11 | 3,12 | 3,10 | 3,12 | 0,55% | 10.683.058,00 |
| 19.12.2023 | 3,12 | 3,12 | 3,10 | 3,10 | -0,39% | 11.543.181,00 |
| 18.12.2023 | 3,11 | 3,12 | 3,10 | 3,11 | -0,03% | 10.527.553,00 |
| 15.12.2023 | 3,11 | 3,12 | 3,10 | 3,11 | -0,19% | 29.541.676,00 |
| 14.12.2023 | 3,13 | 3,13 | 3,10 | 3,12 | -0,26% | 17.176.746,00 |
| 13.12.2023 | 3,13 | 3,13 | 3,11 | 3,13 | -0,13% | 8.860.401,00 |
| 12.12.2023 | 3,13 | 3,14 | 3,12 | 3,13 | -0,22% | 10.099.660,00 |
| 11.12.2023 | 3,14 | 3,15 | 3,13 | 3,14 | -0,06% | 8.654.951,00 |
| 08.12.2023 | 3,16 | 3,16 | 3,13 | 3,14 | -0,25% | 8.230.888,00 |
| 07.12.2023 | 3,15 | 3,17 | 3,15 | 3,15 | 0,13% | 11.259.768,00 |
| 06.12.2023 | 3,15 | 3,17 | 3,13 | 3,14 | -0,29% | 12.832.830,00 |
| 05.12.2023 | 3,15 | 3,15 | 3,13 | 3,15 | 0,10% | 9.361.335,00 |
| 04.12.2023 | 3,14 | 3,16 | 3,14 | 3,15 | 0,29% | 8.719.878,00 |
| 01.12.2023 | 3,12 | 3,14 | 3,12 | 3,14 | -0,25% | 10.372.523,00 |
| 30.11.2023 | 3,18 | 3,18 | 3,15 | 3,15 | -0,73% | 57.493.887,00 |