KPN Koninklijke

AEX:KPN, NL0000009082
2,117 17:29
-0,037 ( -1,70% )

Historische koersen - augustus 2020

Datum Open Slot Laag   Hoog Volume Verschil %
03 aug 2,202 2,197 2,175
2,229 2.865.706 +0,005 +0,23%
04 aug 2,207 2,206 2,199
2,224 1.305.174 +0,009 +0,41%
05 aug 2,217 2,182 2,173
2,233 1.589.853 -0,024 -1,09%
06 aug 2,172 2,134 2,122
2,172 997.675 -0,048 -2,20%
07 aug 2,136 2,131 2,123
2,155 1.616.965 -0,003 -0,14%
10 aug 2,140 2,142 2,116
2,143 1.524.396 +0,011 +0,52%
11 aug 2,169 2,185 2,165
2,210 1.888.125 +0,043 +2,01%
12 aug 2,196 2,223 2,190
2,231 1.361.508 +0,038 +1,74%
13 aug 2,225 2,207 2,203
2,243 645.529 -0,016 -0,72%
14 aug 2,204 2,200 2,188
2,221 2.230.499 -0,007 -0,32%
17 aug 2,208 2,188 2,180
2,211 943.266 -0,012 -0,55%
18 aug 2,175 2,187 2,170
2,207 1.187.489 -0,001 -0,05%
19 aug 2,193 2,238 2,191
2,238 1.762.206 +0,051 +2,33%
20 aug 2,241 2,235 2,224
2,261 3.635.163 -0,003 -0,13%
21 aug 2,235 2,241 2,216
2,247 3.236.499 +0,006 +0,27%
24 aug 2,253 2,270 2,240
2,274 1.745.799 +0,029 +1,29%
25 aug 2,291 2,246 2,246
2,306 1.565.125 -0,024 -1,06%
26 aug 2,241 2,240 2,236
2,261 1.570.822 -0,006 -0,29%
27 aug 2,252 2,270 2,222
2,283 1.353.689 +0,031 +1,36%
28 aug 2,277 2,239 2,234
2,277 1.006.350 -0,031 -1,37%
31 aug 2,252 2,199 2,194
2,256 2.308.155 -0,040 -1,79%