Börse:
3,356€
0,64%
Echtzeit-Aktienkurs KON. KPN NV EO-04
Bid:
3,311€
Ask:
3,400€
Aktienkurse zur KON. KPN NV EO-04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 3,32 | 3,37 | 3,31 | 3,37 | 1,17% | 14.613.385,00 |
| 23.06.2022 | 3,31 | 3,36 | 3,29 | 3,33 | -0,27% | 11.873.135,00 |
| 22.06.2022 | 3,35 | 3,37 | 3,32 | 3,34 | 0,24% | 13.479.882,00 |
| 21.06.2022 | 3,36 | 3,36 | 3,32 | 3,34 | -0,51% | 9.281.734,00 |
| 20.06.2022 | 3,34 | 3,38 | 3,32 | 3,35 | 0,45% | 8.909.512,00 |
| 17.06.2022 | 3,28 | 3,35 | 3,27 | 3,34 | 1,64% | 25.199.590,00 |
| 16.06.2022 | 3,30 | 3,33 | 3,26 | 3,28 | -0,70% | 11.314.585,00 |
| 15.06.2022 | 3,32 | 3,33 | 3,30 | 3,31 | -0,30% | 10.408.003,00 |
| 14.06.2022 | 3,30 | 3,33 | 3,29 | 3,32 | 0,45% | 12.017.668,00 |
| 13.06.2022 | 3,30 | 3,31 | 3,27 | 3,30 | -0,18% | 9.210.306,00 |
| 10.06.2022 | 3,31 | 3,31 | 3,26 | 3,31 | -0,15% | 10.693.129,00 |
| 09.06.2022 | 3,32 | 3,33 | 3,30 | 3,31 | -0,36% | 9.103.886,00 |
| 08.06.2022 | 3,40 | 3,40 | 3,30 | 3,32 | -2,15% | 16.106.040,00 |
| 07.06.2022 | 3,38 | 3,40 | 3,38 | 3,40 | 0,24% | 12.462.518,00 |
| 06.06.2022 | 3,39 | 3,39 | 3,36 | 3,39 | 0,21% | 5.982.164,00 |
| 03.06.2022 | 3,38 | 3,39 | 3,37 | 3,38 | 0,18% | 5.572.527,00 |
| 02.06.2022 | 3,40 | 3,41 | 3,37 | 3,38 | -0,62% | 6.512.426,00 |
| 01.06.2022 | 3,40 | 3,41 | 3,38 | 3,40 | 0,12% | 11.971.664,00 |
| 31.05.2022 | 3,35 | 3,39 | 3,35 | 3,39 | 0,71% | 29.862.532,00 |
| 30.05.2022 | 3,37 | 3,38 | 3,36 | 3,37 | -0,27% | 8.877.013,00 |
| 27.05.2022 | 3,40 | 3,40 | 3,35 | 3,38 | -0,41% | 10.880.006,00 |
| 26.05.2022 | 3,40 | 3,41 | 3,38 | 3,39 | -0,26% | 5.881.456,00 |
| 25.05.2022 | 3,42 | 3,44 | 3,39 | 3,40 | -0,21% | 11.319.876,00 |
| 24.05.2022 | 3,39 | 3,41 | 3,38 | 3,41 | 0,68% | 10.684.396,00 |
| 23.05.2022 | 3,36 | 3,40 | 3,35 | 3,39 | 0,74% | 9.536.849,00 |
| 20.05.2022 | 3,33 | 3,39 | 3,30 | 3,36 | 1,54% | 14.162.692,00 |
| 19.05.2022 | 3,31 | 3,33 | 3,30 | 3,31 | -0,42% | 11.679.480,00 |
| 18.05.2022 | 3,32 | 3,33 | 3,30 | 3,32 | 0,42% | 14.386.336,00 |
| 17.05.2022 | 3,32 | 3,32 | 3,28 | 3,31 | -0,03% | 12.172.560,00 |
| 16.05.2022 | 3,27 | 3,34 | 3,27 | 3,31 | 0,39% | 7.674.830,00 |
| 13.05.2022 | 3,31 | 3,32 | 3,28 | 3,30 | 0,21% | 12.738.846,00 |
| 12.05.2022 | 3,29 | 3,33 | 3,27 | 3,29 | -0,03% | 14.455.881,00 |
| 11.05.2022 | 3,32 | 3,33 | 3,28 | 3,29 | -1,02% | 16.473.498,00 |
| 10.05.2022 | 3,31 | 3,34 | 3,29 | 3,33 | 0,27% | 9.584.556,00 |
| 09.05.2022 | 3,33 | 3,34 | 3,30 | 3,32 | -0,24% | 10.365.797,00 |
| 06.05.2022 | 3,37 | 3,38 | 3,31 | 3,32 | -1,48% | 12.949.034,00 |
| 05.05.2022 | 3,36 | 3,41 | 3,35 | 3,37 | 0,57% | 10.852.463,00 |
| 04.05.2022 | 3,34 | 3,38 | 3,32 | 3,36 | 0,33% | 10.487.600,00 |
| 03.05.2022 | 3,30 | 3,35 | 3,27 | 3,34 | 1,95% | 10.989.942,00 |
| 02.05.2022 | 3,27 | 3,32 | 3,26 | 3,28 | -0,15% | 11.848.711,00 |
| 29.04.2022 | 3,30 | 3,30 | 3,26 | 3,29 | 0,49% | 12.385.459,00 |
| 28.04.2022 | 3,29 | 3,31 | 3,25 | 3,27 | -1,06% | 13.626.699,00 |
| 27.04.2022 | 3,30 | 3,31 | 3,25 | 3,30 | -0,12% | 14.181.793,00 |
| 26.04.2022 | 3,27 | 3,33 | 3,26 | 3,31 | 1,41% | 17.844.752,00 |
| 25.04.2022 | 3,25 | 3,28 | 3,25 | 3,26 | -0,64% | 11.581.419,00 |
| 22.04.2022 | 3,30 | 3,34 | 3,28 | 3,28 | -0,85% | 12.610.933,00 |
| 21.04.2022 | 3,35 | 3,37 | 3,30 | 3,31 | -0,84% | 17.917.692,00 |
| 20.04.2022 | 3,34 | 3,35 | 3,29 | 3,34 | -0,21% | 22.734.384,00 |
| 19.04.2022 | 3,38 | 3,38 | 3,33 | 3,35 | -3,52% | 19.013.901,00 |
| 14.04.2022 | 3,40 | 3,48 | 3,40 | 3,47 | 2,21% | 23.390.047,00 |
| 13.04.2022 | 3,36 | 3,39 | 3,36 | 3,39 | 1,01% | 14.819.268,00 |
| 12.04.2022 | 3,36 | 3,37 | 3,32 | 3,36 | -0,12% | 14.389.444,00 |
| 11.04.2022 | 3,31 | 3,36 | 3,31 | 3,36 | 1,54% | 19.518.256,00 |
| 08.04.2022 | 3,30 | 3,32 | 3,26 | 3,31 | 0,91% | 13.498.374,00 |
| 07.04.2022 | 3,24 | 3,30 | 3,24 | 3,28 | 1,08% | 12.842.701,00 |
| 06.04.2022 | 3,28 | 3,28 | 3,21 | 3,25 | -1,07% | 16.786.031,00 |
| 05.04.2022 | 3,22 | 3,28 | 3,22 | 3,28 | 2,21% | 14.238.194,00 |
| 04.04.2022 | 3,19 | 3,24 | 3,19 | 3,21 | 0,85% | 16.832.915,00 |
| 01.04.2022 | 3,15 | 3,20 | 3,15 | 3,18 | 1,30% | 14.431.764,00 |
| 31.03.2022 | 3,12 | 3,15 | 3,10 | 3,14 | 0,19% | 12.471.644,00 |
| 30.03.2022 | 3,13 | 3,14 | 3,10 | 3,14 | 0,61% | 8.372.420,00 |
| 29.03.2022 | 3,13 | 3,15 | 3,11 | 3,12 | 0,06% | 8.028.651,00 |
| 28.03.2022 | 3,14 | 3,15 | 3,10 | 3,12 | -0,64% | 8.713.755,00 |
| 25.03.2022 | 3,09 | 3,14 | 3,08 | 3,14 | 1,42% | 9.553.818,00 |
| 24.03.2022 | 3,06 | 3,10 | 3,06 | 3,09 | 0,88% | 10.051.188,00 |
| 23.03.2022 | 3,09 | 3,11 | 3,05 | 3,07 | -0,29% | 14.285.049,00 |
| 22.03.2022 | 3,07 | 3,08 | 3,06 | 3,07 | 0,49% | 12.279.849,00 |
| 21.03.2022 | 3,02 | 3,07 | 3,01 | 3,06 | 1,16% | 11.901.382,00 |
| 18.03.2022 | 3,03 | 3,03 | 2,99 | 3,02 | -0,43% | 24.141.043,00 |
| 17.03.2022 | 3,00 | 3,04 | 3,00 | 3,04 | 1,27% | 12.437.493,00 |
| 16.03.2022 | 3,06 | 3,07 | 2,99 | 3,00 | -1,80% | 19.443.229,00 |
| 15.03.2022 | 3,01 | 3,08 | 3,00 | 3,05 | 0,30% | 16.969.694,00 |
| 14.03.2022 | 3,03 | 3,05 | 3,00 | 3,05 | 1,40% | 16.749.030,00 |
| 11.03.2022 | 2,99 | 3,07 | 2,98 | 3,00 | 0,47% | 19.998.476,00 |
| 10.03.2022 | 2,96 | 3,02 | 2,95 | 2,99 | 1,43% | 23.268.597,00 |
| 09.03.2022 | 2,91 | 2,95 | 2,88 | 2,95 | 2,04% | 23.144.090,00 |
| 08.03.2022 | 2,94 | 2,99 | 2,87 | 2,89 | -2,83% | 26.121.612,00 |
| 07.03.2022 | 2,93 | 2,99 | 2,87 | 2,97 | -0,44% | 30.216.209,00 |
| 04.03.2022 | 3,03 | 3,03 | 2,95 | 2,99 | -1,55% | 20.544.077,00 |
| 03.03.2022 | 3,05 | 3,06 | 3,02 | 3,03 | -0,79% | 11.788.427,00 |
| 02.03.2022 | 3,02 | 3,07 | 2,99 | 3,06 | 1,06% | 21.626.276,00 |
| 01.03.2022 | 3,06 | 3,09 | 3,02 | 3,02 | -0,85% | 16.389.167,00 |
| 28.02.2022 | 3,01 | 3,05 | 2,98 | 3,05 | 0,63% | 21.110.012,00 |
| 25.02.2022 | 3,00 | 3,04 | 2,97 | 3,03 | 0,97% | 16.246.087,00 |
| 24.02.2022 | 3,00 | 3,05 | 2,96 | 3,00 | -1,83% | 19.597.390,00 |
| 23.02.2022 | 3,08 | 3,10 | 3,05 | 3,06 | -0,97% | 12.794.694,00 |
| 22.02.2022 | 3,03 | 3,09 | 3,03 | 3,09 | 0,26% | 15.043.271,00 |
| 21.02.2022 | 3,10 | 3,10 | 3,05 | 3,08 | -0,52% | 8.707.305,00 |
| 18.02.2022 | 3,07 | 3,11 | 3,07 | 3,10 | 0,49% | 13.414.344,00 |
| 17.02.2022 | 3,10 | 3,11 | 3,06 | 3,08 | -0,36% | 11.206.037,00 |
| 16.02.2022 | 3,08 | 3,09 | 3,06 | 3,09 | 0,52% | 12.137.254,00 |
| 15.02.2022 | 3,07 | 3,10 | 3,06 | 3,08 | -0,13% | 13.837.164,00 |
| 14.02.2022 | 3,08 | 3,11 | 3,05 | 3,08 | -0,90% | 16.765.907,00 |
| 11.02.2022 | 3,07 | 3,11 | 3,07 | 3,11 | 1,01% | 15.559.066,00 |
| 10.02.2022 | 3,06 | 3,11 | 3,06 | 3,08 | 0,23% | 14.696.165,00 |
| 09.02.2022 | 3,02 | 3,07 | 3,01 | 3,07 | 1,49% | 15.477.771,00 |
| 08.02.2022 | 3,01 | 3,03 | 2,99 | 3,03 | 0,83% | 21.720.875,00 |
| 07.02.2022 | 2,96 | 3,00 | 2,96 | 3,00 | 1,32% | 14.909.387,00 |
| 04.02.2022 | 2,99 | 2,99 | 2,94 | 2,96 | -0,64% | 17.115.626,00 |
| 03.02.2022 | 2,95 | 2,99 | 2,93 | 2,98 | 1,22% | 20.278.091,00 |