KPN Koninklijke » Historische koersen (Aandeel) | Beursonline.nl

KPN Koninklijke

AEX:KPN, NL0000009082
+ KPN Koninklijke op mijn watchlist
2,528 9:50
-0,162 ( -6,02% )

Historische koersen - december 2019

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 2,808 2,725 2,719
2,812 2.363.673 -0,078 -2,78%
03 dec 2,737 2,721 2,715
2,743 1.815.338 -0,004 -0,15%
04 dec 2,726 2,724 2,705
2,743 2.420.061 +0,003 +0,11%
05 dec 2,722 2,743 2,722
2,755 2.098.441 +0,019 +0,70%
06 dec 2,741 2,755 2,734
2,762 887.213 +0,012 +0,44%
09 dec 2,739 2,742 2,737
2,761 1.585.671 -0,013 -0,47%
10 dec 2,738 2,722 2,715
2,743 1.983.970 -0,020 -0,73%
11 dec 2,717 2,698 2,697
2,720 3.026.415 -0,024 -0,88%
12 dec 2,693 2,621 2,595
2,693 5.323.178 -0,077 -2,85%
13 dec 2,633 2,611 2,605
2,641 2.238.096 -0,010 -0,38%
16 dec 2,620 2,631 2,618
2,654 1.669.659 +0,020 +0,77%
17 dec 2,637 2,635 2,621
2,647 2.253.436 +0,004 +0,15%
18 dec 2,637 2,639 2,632
2,652 1.630.719 +0,004 +0,15%
19 dec 2,640 2,667 2,632
2,668 2.648.145 +0,028 +1,06%
20 dec 2,661 2,667 2,650
2,673 2.701.547 0,000 0,00%
23 dec 2,671 2,657 2,648
2,673 1.484.036 -0,010 -0,37%
24 dec 2,660 2,647 2,640
2,660 399.751 -0,010 -0,38%
27 dec 2,653 2,643 2,633
2,657 1.070.254 -0,004 -0,15%
30 dec 2,634 2,619 2,619
2,645 831.061 -0,024 -0,91%
31 dec 2,622 2,637 2,613
2,639 966.456 +0,018 +0,69%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by: VWD Group