54,400€
0,28%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 54,10 | 54,63 | 53,95 | 54,40 | 0,28% | 1.060,00 |
| 29.10.2026 | 54,30 | 54,78 | 54,15 | 54,25 | -0,09% | 26,00 |
| 28.10.2026 | 53,95 | 54,60 | 53,70 | 54,30 | 0,56% | 110,00 |
| 27.10.2026 | 53,60 | 54,10 | 53,55 | 54,00 | 0,47% | 26,00 |
| 26.10.2026 | 53,63 | 53,85 | 53,20 | 53,75 | -1,19% | - |
| 23.10.2026 | 52,55 | 54,40 | 52,55 | 54,40 | 3,57% | 146,00 |
| 22.10.2026 | 52,80 | 53,25 | 52,50 | 52,53 | -1,08% | 968,00 |
| 21.10.2026 | 53,10 | 53,38 | 52,85 | 53,10 | 0,09% | 74,00 |
| 20.10.2026 | 53,35 | 53,60 | 52,95 | 53,05 | -0,75% | - |
| 19.10.2026 | 53,40 | 53,80 | 53,25 | 53,45 | 0,19% | 1.883,00 |
| 16.10.2026 | 52,70 | 53,50 | 52,53 | 53,35 | 1,23% | 73,00 |
| 15.10.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 1,84% | 6,00 |
| 14.10.2026 | 51,75 | 52,63 | 51,70 | 51,75 | 0,00% | 1.577,00 |
| 13.10.2026 | 51,50 | 51,80 | 51,38 | 51,75 | 0,39% | 7.875,00 |
| 12.10.2026 | 51,15 | 51,68 | 50,98 | 51,55 | 0,78% | - |
| 09.10.2026 | 51,35 | 51,40 | 50,70 | 51,15 | -0,20% | 241,00 |
| 08.10.2026 | 51,05 | 51,38 | 50,53 | 51,25 | 0,10% | 484,00 |
| 07.10.2026 | 50,75 | 51,50 | 50,70 | 51,20 | 0,59% | 590,00 |
| 06.10.2026 | 50,40 | 51,05 | 50,40 | 50,90 | 0,99% | 310,00 |
| 05.10.2026 | 48,12 | 50,48 | 48,02 | 50,40 | 4,56% | 937,00 |
| 02.10.2026 | 47,66 | 48,39 | 47,51 | 48,20 | 1,22% | - |
| 01.10.2026 | 47,78 | 47,90 | 47,05 | 47,62 | -0,25% | - |
| 30.09.2026 | 47,86 | 48,30 | 47,43 | 47,74 | 0,08% | - |
| 29.09.2026 | 48,30 | 48,42 | 47,56 | 47,70 | -1,36% | 942,00 |
| 28.09.2026 | 46,52 | 48,93 | 46,52 | 48,36 | 3,60% | 1.638,00 |
| 25.09.2026 | 47,20 | 47,46 | 46,52 | 46,68 | -1,73% | 1.007,00 |
| 24.09.2026 | 47,24 | 47,76 | 47,10 | 47,50 | 0,38% | 150,00 |
| 23.09.2026 | 47,12 | 47,66 | 46,55 | 47,32 | 0,51% | - |
| 22.09.2026 | 47,72 | 47,74 | 46,89 | 47,08 | -1,38% | 210,00 |
| 21.09.2026 | 47,70 | 47,98 | 47,38 | 47,74 | 0,42% | 802,00 |
| 18.09.2026 | 48,02 | 48,04 | 47,34 | 47,54 | -1,00% | - |
| 17.09.2026 | 47,65 | 48,10 | 47,33 | 48,02 | -0,25% | 546,00 |
| 16.09.2026 | 48,08 | 48,33 | 47,83 | 48,14 | 0,33% | 540,00 |
| 15.09.2026 | 47,52 | 48,00 | 47,07 | 47,98 | 0,97% | 4.000,00 |
| 14.09.2026 | 47,00 | 47,68 | 46,84 | 47,52 | 1,11% | 220,00 |
| 11.09.2026 | 47,64 | 47,75 | 46,87 | 47,00 | -1,22% | 308,00 |
| 10.09.2026 | 48,18 | 48,47 | 47,54 | 47,58 | -0,83% | - |
| 09.09.2026 | 48,60 | 48,78 | 47,77 | 47,98 | -1,28% | 26,00 |
| 08.09.2026 | 48,20 | 48,77 | 48,16 | 48,60 | 0,58% | 1.587,00 |
| 07.09.2026 | 47,88 | 48,49 | 47,88 | 48,32 | 1,09% | 515,00 |
| 04.09.2026 | 47,96 | 48,12 | 47,56 | 47,80 | -0,38% | - |
| 03.09.2026 | 47,40 | 48,07 | 47,40 | 47,98 | 0,80% | 26,00 |
| 02.09.2026 | 48,12 | 48,45 | 47,60 | 47,60 | -1,12% | 3.873,00 |
| 01.09.2026 | 47,98 | 48,40 | 47,86 | 48,14 | 0,33% | 414,00 |
| 31.08.2026 | 47,98 | 48,54 | 47,90 | 47,98 | 0,42% | 145,00 |
| 28.08.2026 | 46,96 | 47,99 | 46,96 | 47,78 | 1,79% | 247,00 |
| 27.08.2026 | 46,96 | 47,27 | 46,61 | 46,94 | 0,04% | 297,00 |
| 26.08.2026 | 47,58 | 47,62 | 46,82 | 46,92 | -1,35% | 440,00 |
| 25.08.2026 | 47,26 | 47,59 | 46,96 | 47,56 | 0,85% | 400,00 |
| 24.08.2026 | 47,54 | 47,88 | 47,00 | 47,16 | -0,84% | 519,00 |
| 21.08.2026 | 47,50 | 47,77 | 47,17 | 47,56 | 0,21% | 367,00 |
| 20.08.2026 | 47,61 | 47,67 | 47,46 | 47,46 | -0,08% | - |
| 19.08.2026 | 47,86 | 48,07 | 47,49 | 47,50 | 10,31% | - |
| 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 |