44,020€
-0,14%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,64 | 43,46 | 42,64 | 43,06 | 0,98% | 1.375,00 |
| 04.05.2026 | 42,72 | 42,78 | 42,12 | 42,64 | -0,09% | 398,00 |
| 30.04.2026 | 41,04 | 42,91 | 41,02 | 42,68 | 3,19% | 148,00 |
| 29.04.2026 | 42,28 | 42,41 | 41,26 | 41,36 | -1,94% | 26,00 |
| 28.04.2026 | 41,14 | 42,25 | 41,14 | 42,18 | 2,48% | - |
| 27.04.2026 | 41,32 | 41,55 | 41,08 | 41,16 | -0,58% | 572,00 |
| 24.04.2026 | 40,82 | 41,56 | 40,66 | 41,40 | -2,77% | 372,00 |
| 23.04.2026 | 43,40 | 43,76 | 42,06 | 42,58 | -2,38% | 252,00 |
| 22.04.2026 | 42,40 | 44,63 | 42,38 | 43,62 | 3,32% | 2.763,00 |
| 21.04.2026 | 42,68 | 42,80 | 42,09 | 42,22 | -1,08% | 669,00 |
| 20.04.2026 | 42,14 | 43,03 | 42,10 | 42,68 | 0,95% | 446,00 |
| 17.04.2026 | 42,68 | 43,14 | 42,10 | 42,28 | -0,80% | 786,00 |
| 16.04.2026 | 43,30 | 43,40 | 42,52 | 42,62 | -1,30% | 1.675,00 |
| 15.04.2026 | 43,00 | 43,59 | 42,95 | 43,18 | 0,19% | 1.920,00 |
| 14.04.2026 | 43,00 | 43,53 | 42,86 | 43,10 | 0,00% | 267,00 |
| 13.04.2026 | 43,82 | 44,59 | 42,54 | 43,10 | -1,87% | 951,00 |
| 10.04.2026 | 45,36 | 45,36 | 43,74 | 43,92 | -3,26% | 1.086,00 |
| 09.04.2026 | 44,88 | 45,48 | 44,82 | 45,40 | 0,58% | 1.219,00 |
| 08.04.2026 | 48,08 | 48,10 | 44,22 | 45,14 | -5,33% | 2.168,00 |
| 07.04.2026 | 47,78 | 48,06 | 46,85 | 47,68 | -0,44% | 2.271,00 |
| 02.04.2026 | 45,82 | 48,04 | 45,74 | 47,89 | 2,81% | 1.706,00 |
| 01.04.2026 | 47,68 | 48,08 | 46,38 | 46,58 | -2,02% | 132,00 |
| 31.03.2026 | 46,54 | 47,64 | 46,24 | 47,54 | 2,68% | 38,00 |
| 30.03.2026 | 45,88 | 47,31 | 45,88 | 46,30 | 1,09% | 217,00 |
| 27.03.2026 | 46,36 | 46,71 | 45,78 | 45,80 | -1,17% | 546,00 |
| 26.03.2026 | 46,00 | 46,68 | 45,82 | 46,34 | 0,13% | 554,00 |
| 25.03.2026 | 46,02 | 46,86 | 45,87 | 46,28 | 0,56% | - |
| 24.03.2026 | 45,40 | 46,16 | 45,20 | 46,02 | 1,10% | 899,00 |
| 23.03.2026 | 45,12 | 45,82 | 44,20 | 45,52 | -0,35% | 265,00 |
| 20.03.2026 | 48,24 | 48,55 | 45,34 | 45,68 | -5,46% | 581,00 |
| 19.03.2026 | 46,70 | 48,54 | 46,64 | 48,32 | 3,38% | 1.086,00 |
| 18.03.2026 | 47,86 | 47,90 | 46,72 | 46,74 | -1,52% | 1.860,00 |
| 17.03.2026 | 47,58 | 47,98 | 47,42 | 47,46 | -0,75% | - |
| 16.03.2026 | 48,02 | 48,16 | 47,44 | 47,82 | 0,13% | 54,00 |
| 13.03.2026 | 47,74 | 48,52 | 47,50 | 47,76 | -0,29% | 60,00 |
| 12.03.2026 | 47,72 | 48,26 | 47,68 | 47,90 | -0,54% | 1.290,00 |
| 11.03.2026 | 47,42 | 48,22 | 47,00 | 48,16 | 1,82% | 290,00 |
| 10.03.2026 | 47,52 | 47,94 | 46,93 | 47,30 | -0,80% | - |
| 09.03.2026 | 45,40 | 48,10 | 45,18 | 47,68 | 2,23% | 3.593,00 |
| 06.03.2026 | 45,88 | 46,70 | 45,77 | 46,64 | 1,83% | 181,00 |
| 05.03.2026 | 45,38 | 46,18 | 45,34 | 45,80 | 0,44% | 864,00 |
| 04.03.2026 | 45,16 | 45,66 | 45,08 | 45,60 | 0,48% | - |
| 03.03.2026 | 45,90 | 45,94 | 44,89 | 45,38 | -1,65% | - |
| 02.03.2026 | 46,34 | 47,44 | 45,89 | 46,14 | -0,43% | 2.265,00 |
| 27.02.2026 | 46,54 | 46,56 | 45,68 | 46,34 | -0,43% | 28,00 |
| 26.02.2026 | 46,72 | 46,74 | 45,65 | 46,54 | -0,39% | - |
| 25.02.2026 | 46,21 | 48,32 | 45,81 | 46,72 | 6,23% | 829,00 |
| 24.02.2026 | 43,14 | 44,36 | 43,10 | 43,98 | 1,99% | 480,00 |
| 23.02.2026 | 44,18 | 44,20 | 42,88 | 43,12 | -2,66% | 445,00 |
| 20.02.2026 | 45,36 | 45,38 | 43,49 | 44,30 | -2,29% | 1.254,00 |
| 19.02.2026 | 44,64 | 45,47 | 44,61 | 45,34 | 1,57% | 192,00 |
| 18.02.2026 | 44,66 | 45,12 | 44,55 | 44,64 | -0,04% | 1.124,00 |
| 17.02.2026 | 44,08 | 44,80 | 44,04 | 44,66 | 1,04% | - |
| 16.02.2026 | 43,90 | 44,55 | 43,58 | 44,20 | 0,82% | 15,00 |
| 13.02.2026 | 43,42 | 44,34 | 43,23 | 43,84 | 1,06% | 152,00 |
| 12.02.2026 | 43,70 | 43,78 | 43,16 | 43,38 | -0,55% | - |
| 11.02.2026 | 43,22 | 43,70 | 43,12 | 43,62 | 0,93% | - |
| 10.02.2026 | 43,00 | 43,61 | 42,81 | 43,22 | 0,51% | - |
| 09.02.2026 | 43,02 | 43,90 | 42,73 | 43,00 | -0,05% | - |
| 06.02.2026 | 42,52 | 43,02 | 42,32 | 43,02 | 1,32% | 313,00 |
| 05.02.2026 | 42,58 | 42,64 | 41,70 | 42,46 | -0,19% | 1.812,00 |
| 04.02.2026 | 42,08 | 43,04 | 42,08 | 42,54 | 1,24% | - |
| 03.02.2026 | 42,36 | 42,53 | 41,76 | 42,02 | -0,47% | - |
| 02.02.2026 | 41,64 | 42,31 | 41,46 | 42,22 | 0,52% | - |
| 30.01.2026 | 42,26 | 42,32 | 41,89 | 42,00 | -0,99% | - |
| 29.01.2026 | 41,48 | 42,45 | 41,44 | 42,42 | 2,41% | 134,00 |
| 28.01.2026 | 41,04 | 41,50 | 40,98 | 41,42 | 1,37% | 8.510,00 |
| 27.01.2026 | 40,46 | 41,27 | 40,46 | 40,86 | 1,09% | 28,00 |
| 26.01.2026 | 40,50 | 40,70 | 40,40 | 40,42 | -0,20% | 450,00 |
| 23.01.2026 | 40,50 | 40,62 | 40,34 | 40,50 | -0,05% | - |
| 22.01.2026 | 40,90 | 41,12 | 40,35 | 40,52 | -0,83% | - |
| 21.01.2026 | 40,66 | 41,00 | 40,23 | 40,86 | 0,79% | 282,00 |
| 20.01.2026 | 39,58 | 40,72 | 39,44 | 40,54 | 2,22% | 1.326,00 |
| 19.01.2026 | 39,26 | 39,68 | 39,00 | 39,66 | -0,40% | 77,00 |
| 16.01.2026 | 39,98 | 40,09 | 39,74 | 39,82 | -0,30% | - |
| 15.01.2026 | 40,08 | 40,10 | 39,73 | 39,94 | 0,10% | - |
| 14.01.2026 | 39,70 | 40,15 | 39,53 | 39,90 | 0,61% | 147,00 |
| 13.01.2026 | 39,44 | 39,73 | 39,29 | 39,66 | 0,56% | - |
| 12.01.2026 | 39,32 | 39,56 | 39,22 | 39,44 | 0,15% | - |
| 09.01.2026 | 39,16 | 39,54 | 39,11 | 39,38 | 0,51% | 60,00 |
| 08.01.2026 | 39,22 | 39,77 | 38,89 | 39,18 | -0,15% | 1.173,00 |
| 07.01.2026 | 38,72 | 39,58 | 38,37 | 39,24 | 1,29% | 1.544,00 |
| 06.01.2026 | 38,74 | 39,07 | 38,70 | 38,74 | 0,05% | - |
| 05.01.2026 | 38,46 | 38,86 | 38,16 | 38,72 | 1,10% | 8.198,00 |
| 02.01.2026 | 37,82 | 38,30 | 37,82 | 38,30 | 1,48% | 15,00 |
| 30.12.2025 | 37,70 | 37,84 | 37,50 | 37,74 | 0,05% | - |
| 29.12.2025 | 37,52 | 37,77 | 37,49 | 37,72 | 0,75% | - |
| 23.12.2025 | 37,54 | 37,62 | 37,26 | 37,44 | -0,27% | - |
| 22.12.2025 | 37,20 | 37,57 | 37,05 | 37,54 | 1,02% | 105,00 |
| 19.12.2025 | 37,44 | 37,47 | 37,12 | 37,16 | -0,64% | - |
| 18.12.2025 | 37,12 | 37,46 | 37,12 | 37,40 | 0,81% | - |
| 17.12.2025 | 37,34 | 37,48 | 37,05 | 37,10 | -0,64% | 320,00 |
| 16.12.2025 | 37,44 | 37,61 | 37,25 | 37,34 | -0,48% | 627,00 |
| 15.12.2025 | 37,38 | 37,81 | 37,38 | 37,52 | -0,11% | 54,00 |
| 12.12.2025 | 37,66 | 37,70 | 37,46 | 37,56 | -0,16% | 268,00 |
| 11.12.2025 | 37,78 | 37,84 | 37,43 | 37,62 | -0,84% | 48,00 |
| 10.12.2025 | 37,74 | 38,00 | 37,62 | 37,94 | 0,53% | - |
| 09.12.2025 | 38,22 | 38,30 | 37,72 | 37,74 | -1,20% | - |
| 08.12.2025 | 38,36 | 38,48 | 38,18 | 38,20 | -0,42% | 14,00 |
| 05.12.2025 | 38,82 | 38,82 | 38,33 | 38,36 | -0,98% | - |