Royal KPN NV KPN
EURONEXT · Niederlande · Kommunikation
€3,92-0,04 (-1,04 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,96 | -0,83 % | €3,99 | €4,00 | €3,95 | 9,65M |
| 2026-09-29 | €3,99 | -0,72 % | €4,01 | €4,02 | €3,98 | 10,84M |
| 2026-09-28 | €4,02 | -1,01 % | €4,07 | €4,08 | €4,02 | 7,50M |
| 2026-09-25 | €4,06 | +2,60 % | €4,03 | €4,07 | €4,03 | 11,96M |
| 2026-09-24 | €3,96 | +0,56 % | €3,95 | €3,99 | €3,92 | 8,13M |
| 2026-09-23 | €3,93 | -1,16 % | €3,97 | €3,97 | €3,89 | 11,05M |
| 2026-09-22 | €3,98 | -1,90 % | €4,06 | €4,07 | €3,98 | 9,65M |
| 2026-09-21 | €4,06 | +1,48 % | €4,01 | €4,08 | €3,99 | 9,52M |
| 2026-09-18 | €4,00 | -4,94 % | €4,19 | €4,19 | €4,00 | 42,69M |
| 2026-09-17 | €4,21 | -0,17 % | €4,23 | €4,26 | €4,20 | 8,93M |
| 2026-09-16 | €4,21 | +1,13 % | €4,16 | €4,24 | €4,15 | 10,48M |
| 2026-09-15 | €4,17 | +0,07 % | €4,15 | €4,17 | €4,11 | 10,95M |
| 2026-09-14 | €4,16 | +2,03 % | €4,11 | €4,19 | €4,09 | 10,60M |
| 2026-09-11 | €4,08 | -0,54 % | €4,10 | €4,13 | €4,08 | 9,33M |
| 2026-09-10 | €4,10 | +0,91 % | €4,07 | €4,11 | €4,05 | 8,88M |
| 2026-09-09 | €4,07 | -0,93 % | €4,10 | €4,15 | €4,06 | 10,68M |
| 2026-09-08 | €4,10 | +0,15 % | €4,10 | €4,13 | €4,09 | 7,39M |
| 2026-09-07 | €4,10 | 0,00 % | €4,07 | €4,11 | €4,06 | 6,21M |
| 2026-09-04 | €4,10 | +1,11 % | €4,06 | €4,10 | €4,01 | 11,63M |
| 2026-09-03 | €4,05 | -0,10 % | €4,07 | €4,11 | €4,05 | 9,33M |
| 2026-09-02 | €4,06 | -0,83 % | €4,10 | €4,11 | €4,01 | 7,76M |
| 2026-09-01 | €4,09 | -0,99 % | €4,15 | €4,16 | €4,05 | 10,55M |
| 2026-08-31 | €4,13 | +0,73 % | €4,12 | €4,15 | €4,11 | 20,66M |
| 2026-08-28 | €4,10 | +0,42 % | €4,10 | €4,12 | €4,07 | 10,92M |
| 2026-08-27 | €4,09 | -0,39 % | €4,10 | €4,10 | €4,04 | 11,69M |
| 2026-08-26 | €4,10 | -0,36 % | €4,12 | €4,13 | €4,08 | 6,79M |
| 2026-08-25 | €4,12 | +0,86 % | €4,07 | €4,13 | €4,06 | 6,51M |
| 2026-08-24 | €4,08 | +0,37 % | €4,07 | €4,08 | €4,05 | 7,81M |
| 2026-08-21 | €4,07 | +0,35 % | €4,07 | €4,07 | €4,05 | 7,98M |
| 2026-08-20 | €4,05 | -0,42 % | €4,05 | €4,06 | €4,03 | 6,39M |
| 2026-08-19 | €4,07 | 0,00 % | €4,06 | €4,08 | €4,04 | 6,60M |
| 2026-08-18 | €4,07 | +0,49 % | €4,06 | €4,11 | €4,05 | 9,44M |
| 2026-08-17 | €4,05 | -0,64 % | €4,06 | €4,09 | €4,04 | 6,50M |
| 2026-08-14 | €4,07 | +0,64 % | €4,06 | €4,07 | €4,04 | 6,23M |
| 2026-08-13 | €4,05 | +1,12 % | €4,02 | €4,05 | €4,01 | 9,82M |
| 2026-08-12 | €4,00 | 0,00 % | €4,00 | €4,01 | €3,98 | 13,77M |
| 2026-08-11 | €4,00 | +1,16 % | €3,97 | €4,01 | €3,96 | 11,07M |
| 2026-08-10 | €3,96 | -2,08 % | €4,04 | €4,04 | €3,95 | 8,47M |
| 2026-08-07 | €4,04 | -0,74 % | €4,07 | €4,07 | €4,01 | 11,70M |
| 2026-08-06 | €4,07 | +2,96 % | €3,98 | €4,09 | €3,97 | 12,09M |
| 2026-08-05 | €3,95 | -2,22 % | €4,04 | €4,04 | €3,94 | 17,41M |
| 2026-08-04 | €4,05 | -1,29 % | €4,10 | €4,10 | €4,05 | 13,35M |
| 2026-08-03 | €4,10 | -0,32 % | €4,09 | €4,11 | €4,08 | 7,81M |
| 2026-07-31 | €4,11 | -1,27 % | €4,12 | €4,14 | €4,07 | 15,03M |
| 2026-07-30 | €4,16 | -1,12 % | €4,19 | €4,23 | €4,15 | 9,15M |
| 2026-07-29 | €4,21 | +0,29 % | €4,21 | €4,21 | €4,17 | 8,10M |
| 2026-07-28 | €4,20 | +1,08 % | €4,17 | €4,22 | €4,16 | 9,66M |
| 2026-07-27 | €4,15 | +1,29 % | €4,14 | €4,17 | €4,07 | 11,55M |
| 2026-07-24 | €4,10 | -2,80 % | €4,14 | €4,14 | €4,07 | 11,41M |
| 2026-07-23 | €4,22 | -0,66 % | €4,25 | €4,25 | €4,18 | 13,59M |
| 2026-07-22 | €4,25 | 0,00 % | €4,25 | €4,28 | €4,14 | 14,04M |
| 2026-07-21 | €4,25 | -1,14 % | €4,30 | €4,30 | €4,22 | 13,38M |
| 2026-07-20 | €4,30 | -1,40 % | €4,35 | €4,35 | €4,30 | 5,51M |
| 2026-07-17 | €4,36 | +1,51 % | €4,31 | €4,39 | €4,31 | 8,21M |
| 2026-07-16 | €4,29 | -0,74 % | €4,33 | €4,33 | €4,25 | 7,60M |
| 2026-07-15 | €4,32 | -0,48 % | €4,32 | €4,34 | €4,30 | 7,13M |
| 2026-07-14 | €4,34 | +0,25 % | €4,33 | €4,36 | €4,32 | 8,79M |
| 2026-07-13 | €4,33 | +2,00 % | €4,27 | €4,34 | €4,27 | 6,85M |
| 2026-07-10 | €4,25 | +0,54 % | €4,24 | €4,28 | €4,24 | 8,55M |
| 2026-07-09 | €4,23 | -1,12 % | €4,25 | €4,26 | €4,21 | 7,74M |
| 2026-07-08 | €4,27 | +1,04 % | €4,21 | €4,27 | €4,20 | 9,03M |
| 2026-07-07 | €4,23 | +1,27 % | €4,20 | €4,26 | €4,19 | 8,64M |
| 2026-07-06 | €4,18 | -1,39 % | €4,23 | €4,23 | €4,16 | 8,96M |
| 2026-07-03 | €4,24 | +0,40 % | €4,21 | €4,26 | €4,17 | 7,20M |
| 2026-07-02 | €4,22 | +0,88 % | €4,20 | €4,24 | €4,19 | 10,69M |
| 2026-07-01 | €4,18 | -3,10 % | €4,32 | €4,33 | €4,18 | 17,29M |
| 2026-06-30 | €4,32 | -2,60 % | €4,42 | €4,43 | €4,31 | 13,05M |
| 2026-06-29 | €4,43 | -0,78 % | €4,50 | €4,50 | €4,40 | 9,58M |
| 2026-06-26 | €4,47 | +2,10 % | €4,48 | €4,49 | €4,40 | 8,40M |
| 2026-06-25 | €4,37 | -1,62 % | €4,44 | €4,47 | €4,37 | 12,75M |
| 2026-06-24 | €4,45 | +1,67 % | €4,43 | €4,48 | €4,39 | 9,11M |
| 2026-06-23 | €4,37 | +0,28 % | €4,40 | €4,41 | €4,35 | 8,68M |
| 2026-06-22 | €4,36 | +0,16 % | €4,34 | €4,36 | €4,30 | 15,80M |
| 2026-06-19 | €4,35 | +0,76 % | €4,34 | €4,35 | €4,28 | 31,34M |
| 2026-06-18 | €4,32 | +0,91 % | €4,28 | €4,32 | €4,27 | 9,85M |
| 2026-06-17 | €4,28 | -0,58 % | €4,31 | €4,31 | €4,25 | 8,50M |
| 2026-06-16 | €4,31 | -1,31 % | €4,40 | €4,40 | €4,31 | 8,37M |
| 2026-06-15 | €4,36 | -2,06 % | €4,46 | €4,46 | €4,35 | 10,33M |
| 2026-06-12 | €4,46 | +0,38 % | €4,44 | €4,46 | €4,37 | 13,61M |
| 2026-06-11 | €4,44 | -0,29 % | €4,45 | €4,45 | €4,40 | 9,95M |
| 2026-06-10 | €4,45 | +2,34 % | €4,34 | €4,46 | €4,33 | 13,90M |
| 2026-06-09 | €4,35 | -0,14 % | €4,25 | €4,36 | €4,25 | 7,02M |
| 2026-06-08 | €4,36 | +0,28 % | €4,36 | €4,39 | €4,34 | 7,03M |
| 2026-06-05 | €4,34 | +0,39 % | €4,31 | €4,37 | €4,31 | 7,79M |
| 2026-06-04 | €4,33 | -1,64 % | €4,36 | €4,42 | €4,32 | 7,82M |
| 2026-06-03 | €4,40 | +0,37 % | €4,40 | €4,42 | €4,36 | 6,75M |
| 2026-06-02 | €4,38 | -1,06 % | €4,42 | €4,43 | €4,37 | 6,48M |
| 2026-06-01 | €4,43 | -0,81 % | €4,46 | €4,46 | €4,39 | 7,02M |
| 2026-05-29 | €4,47 | -0,95 % | €4,52 | €4,53 | €4,43 | 22,68M |
| 2026-05-28 | €4,51 | -0,90 % | €4,56 | €4,56 | €4,50 | 8,02M |