42,200€
3,43%
Echtzeit-Aktienkurs KONINKLIJKE VOP.UNSP.ADR
Bid:
Ask:
Aktienkurse zur KONINKLIJKE VOP.UNSP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 42,20 | 42,90 | 42,10 | 42,10 | -0,47% | - |
| 20.04.2026 | 40,20 | 43,10 | 40,20 | 42,30 | 0,48% | - |
| 17.04.2026 | 42,60 | 43,00 | 42,10 | 42,10 | 0,72% | - |
| 16.04.2026 | 42,80 | 43,10 | 41,80 | 41,80 | -1,65% | - |
| 15.04.2026 | 43,00 | 43,60 | 42,50 | 42,50 | -0,70% | - |
| 14.04.2026 | 42,60 | 43,30 | 42,60 | 42,80 | 0,71% | - |
| 13.04.2026 | 43,80 | 44,50 | 42,30 | 42,50 | 1,67% | - |
| 10.04.2026 | 45,40 | 45,40 | 41,80 | 41,80 | -7,32% | - |
| 09.04.2026 | 44,50 | 45,50 | 44,50 | 45,10 | 1,58% | - |
| 08.04.2026 | 48,20 | 48,20 | 43,90 | 44,40 | -4,93% | 380,00 |
| 07.04.2026 | 47,80 | 47,80 | 46,60 | 46,70 | 1,08% | - |
| 02.04.2026 | 46,30 | 47,00 | 45,80 | 46,20 | -0,86% | - |
| 01.04.2026 | 47,80 | 48,20 | 46,30 | 46,60 | 0,22% | - |
| 31.03.2026 | 46,30 | 47,00 | 46,10 | 46,50 | 1,09% | - |
| 30.03.2026 | 45,70 | 47,40 | 45,70 | 46,00 | 0,44% | - |
| 27.03.2026 | 46,30 | 46,40 | 45,50 | 45,80 | -1,29% | - |
| 26.03.2026 | 46,30 | 46,80 | 45,80 | 46,40 | 0,00% | - |
| 25.03.2026 | 46,10 | 46,90 | 45,90 | 46,40 | 0,43% | - |
| 24.03.2026 | 45,50 | 46,20 | 45,00 | 46,20 | 2,67% | - |
| 23.03.2026 | 45,20 | 45,60 | 43,90 | 45,00 | -1,75% | - |
| 20.03.2026 | 47,90 | 48,70 | 45,70 | 45,80 | -3,58% | - |
| 19.03.2026 | 46,80 | 47,70 | 46,80 | 47,50 | 1,50% | - |
| 18.03.2026 | 47,60 | 48,00 | 46,80 | 46,80 | -1,68% | - |
| 17.03.2026 | 47,70 | 47,90 | 47,30 | 47,60 | -0,42% | - |
| 16.03.2026 | 47,90 | 48,30 | 47,20 | 47,80 | -0,21% | - |
| 13.03.2026 | 47,90 | 48,60 | 47,30 | 47,90 | -0,21% | - |
| 12.03.2026 | 47,80 | 48,20 | 47,70 | 48,00 | -0,41% | - |
| 11.03.2026 | 47,30 | 48,40 | 47,00 | 48,20 | 1,69% | - |
| 10.03.2026 | 47,70 | 48,00 | 46,90 | 47,40 | 4,87% | - |
| 09.03.2026 | 45,40 | 48,00 | 45,10 | 45,20 | -1,95% | - |
| 06.03.2026 | 46,00 | 46,60 | 45,60 | 46,10 | 1,10% | - |
| 05.03.2026 | 45,40 | 46,20 | 45,40 | 45,60 | -0,87% | - |
| 04.03.2026 | 45,10 | 46,00 | 45,00 | 46,00 | 1,77% | - |
| 03.03.2026 | 46,00 | 46,00 | 44,70 | 45,20 | -2,38% | - |
| 02.03.2026 | 46,60 | 47,50 | 45,80 | 46,30 | 0,65% | - |
| 27.02.2026 | 46,60 | 46,60 | 45,50 | 46,00 | -0,65% | - |
| 26.02.2026 | 46,80 | 46,80 | 45,70 | 46,30 | -2,53% | - |
| 25.02.2026 | 46,50 | 48,50 | 45,90 | 47,50 | 7,95% | - |
| 24.02.2026 | 43,20 | 44,10 | 43,10 | 44,00 | 3,04% | - |
| 23.02.2026 | 44,40 | 44,40 | 42,60 | 42,70 | -4,04% | - |
| 20.02.2026 | 45,00 | 45,20 | 44,30 | 44,50 | -1,11% | - |
| 19.02.2026 | 44,20 | 45,50 | 44,20 | 45,00 | 0,00% | - |
| 18.02.2026 | 43,70 | 45,20 | 43,70 | 45,00 | 1,58% | - |
| 17.02.2026 | 44,20 | 44,30 | 44,00 | 44,30 | 0,23% | - |
| 16.02.2026 | 44,00 | 44,60 | 43,50 | 44,20 | 1,38% | - |
| 13.02.2026 | 43,40 | 44,40 | 43,20 | 43,60 | 1,87% | - |
| 12.02.2026 | 43,80 | 43,80 | 42,80 | 42,80 | 0,00% | - |
| 11.02.2026 | 43,40 | 43,50 | 42,80 | 42,80 | -1,38% | - |
| 10.02.2026 | 43,10 | 43,40 | 42,80 | 43,40 | 0,70% | - |
| 09.02.2026 | 42,30 | 44,00 | 42,20 | 43,10 | 1,65% | - |
| 06.02.2026 | 42,00 | 42,60 | 42,00 | 42,40 | 5,47% | - |
| 05.02.2026 | 42,20 | 42,60 | 40,20 | 40,20 | -2,43% | - |
| 04.02.2026 | 41,40 | 43,10 | 41,20 | 41,20 | 3,52% | - |
| 03.02.2026 | 42,60 | 42,60 | 39,80 | 39,80 | -4,78% | - |
| 02.02.2026 | 41,90 | 41,90 | 41,50 | 41,80 | 0,24% | - |
| 30.01.2026 | 41,70 | 42,40 | 41,60 | 41,70 | 0,24% | - |
| 29.01.2026 | 41,20 | 42,50 | 41,20 | 41,60 | 0,48% | - |
| 28.01.2026 | 40,50 | 41,40 | 40,50 | 41,40 | 1,72% | - |
| 27.01.2026 | 40,20 | 41,40 | 40,20 | 40,70 | 1,24% | - |
| 26.01.2026 | 39,90 | 40,80 | 39,90 | 40,20 | 0,75% | - |
| 23.01.2026 | 40,20 | 40,70 | 39,80 | 39,90 | -2,21% | - |
| 22.01.2026 | 40,40 | 41,20 | 40,40 | 40,80 | 1,49% | - |
| 21.01.2026 | 39,80 | 40,80 | 39,80 | 40,20 | 1,52% | - |
| 20.01.2026 | 39,60 | 39,90 | 39,40 | 39,60 | -0,50% | - |
| 19.01.2026 | 39,50 | 39,80 | 39,00 | 39,80 | 0,25% | - |
| 16.01.2026 | 39,70 | 40,10 | 39,70 | 39,70 | 0,25% | - |
| 15.01.2026 | 39,60 | 40,20 | 39,60 | 39,60 | -1,00% | - |
| 14.01.2026 | 39,80 | 40,20 | 39,70 | 40,00 | 1,01% | - |
| 13.01.2026 | 39,20 | 39,70 | 39,20 | 39,60 | 1,54% | - |
| 12.01.2026 | 39,00 | 39,30 | 39,00 | 39,00 | -0,26% | - |
| 09.01.2026 | 39,00 | 39,30 | 39,00 | 39,10 | 0,26% | - |
| 08.01.2026 | 38,70 | 39,90 | 38,70 | 39,00 | 0,78% | - |
| 07.01.2026 | 38,70 | 38,90 | 38,30 | 38,70 | -0,51% | - |
| 06.01.2026 | 38,40 | 39,10 | 38,40 | 38,90 | 0,78% | - |
| 05.01.2026 | 37,90 | 38,90 | 37,90 | 38,60 | 2,39% | - |
| 02.01.2026 | 37,40 | 38,30 | 37,40 | 37,70 | 0,27% | - |
| 30.12.2025 | 37,90 | 38,10 | 37,10 | 37,60 | 0,80% | - |
| 29.12.2025 | 37,70 | 37,80 | 36,90 | 37,30 | 0,81% | - |
| 23.12.2025 | 37,80 | 37,80 | 37,00 | 37,00 | -0,27% | - |
| 22.12.2025 | 37,40 | 37,50 | 36,70 | 37,10 | 0,00% | - |
| 19.12.2025 | 37,60 | 37,70 | 37,10 | 37,10 | 0,27% | - |
| 18.12.2025 | 37,40 | 37,60 | 36,70 | 37,00 | -2,37% | - |
| 15.12.2025 | 37,80 | 38,00 | 37,70 | 37,90 | 0,26% | - |
| 12.12.2025 | 37,90 | 37,90 | 37,70 | 37,80 | 1,34% | - |
| 11.12.2025 | 38,00 | 38,00 | 37,00 | 37,30 | -0,53% | - |
| 10.12.2025 | 37,90 | 38,10 | 37,20 | 37,50 | 0,00% | - |
| 09.12.2025 | 38,40 | 38,50 | 37,50 | 37,50 | -1,06% | - |
| 08.12.2025 | 38,60 | 38,70 | 37,90 | 37,90 | -2,32% | - |
| 05.12.2025 | 39,00 | 39,00 | 38,00 | 38,80 | 0,00% | - |
| 04.12.2025 | 39,00 | 39,50 | 38,30 | 38,80 | 1,31% | - |
| 03.12.2025 | 38,80 | 38,90 | 37,90 | 38,30 | -0,78% | - |
| 02.12.2025 | 38,80 | 38,90 | 38,10 | 38,60 | 0,26% | - |
| 01.12.2025 | 39,20 | 39,20 | 38,30 | 38,50 | -0,77% | - |
| 28.11.2025 | 39,00 | 39,30 | 38,40 | 38,80 | -0,77% | - |
| 27.11.2025 | 38,70 | 39,10 | 38,70 | 39,10 | 2,36% | - |
| 26.11.2025 | 38,20 | 38,70 | 37,10 | 38,20 | 8,52% | - |
| 24.11.2025 | 37,90 | 38,10 | 35,20 | 35,20 | -5,12% | - |
| 21.11.2025 | 37,00 | 37,10 | 36,90 | 37,10 | 0,27% | - |
| 20.11.2025 | 37,60 | 37,80 | 36,20 | 37,00 | 0,00% | - |
| 19.11.2025 | 37,20 | 37,60 | 36,60 | 37,00 | -0,27% | - |