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

KPN Koninklijke

AEX:KPN, NL0000009082
2,850 10:57
+0,014 ( +0,49% )

Historische koersen - Sep-2019

Datum Open Slot Laag   Hoog Volume Verschil %
02 sep 2,886 2,890 2,876
2,904 8.362.746 +0,013 +0,45%
03 sep 2,890 2,891 2,870
2,893 2.371.971 +0,001 +0,03%
04 sep 2,902 2,900 2,893
2,916 3.153.037 +0,009 +0,31%
05 sep 2,925 2,899 2,880
2,925 2.887.835 -0,001 -0,03%
06 sep 2,866 2,812 2,797
2,883 7.633.308 -0,087 -3,00%
09 sep 2,817 2,823 2,813
2,852 3.614.942 +0,011 +0,39%
10 sep 2,829 2,745 2,715
2,829 5.855.172 -0,078 -2,76%
11 sep 2,742 2,747 2,716
2,753 3.768.879 +0,002 +0,07%
12 sep 2,747 2,774 2,737
2,808 4.102.912 +0,027 +0,98%
13 sep 2,778 2,738 2,734
2,780 4.105.094 -0,036 -1,30%
16 sep 2,729 2,774 2,719
2,778 3.527.611 +0,036 +1,31%
17 sep 2,773 2,783 2,762
2,792 3.176.435 +0,009 +0,32%
18 sep 2,783 2,788 2,777
2,798 2.413.710 +0,005 +0,18%
19 sep 2,808 2,834 2,791
2,837 3.055.255 +0,046 +1,65%
20 sep 2,838 2,836 2,821
2,861 4.711.573 +0,002 +0,07%