41,940€
0,14%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,68 | 42,12 | 41,58 | 41,90 | 0,05% | 236,00 |
| 19.12.2024 | 41,75 | 42,16 | 41,68 | 41,88 | 0,19% | 1.809,00 |
| 18.12.2024 | 42,16 | 42,42 | 41,59 | 41,80 | -0,78% | 132,00 |
| 17.12.2024 | 42,30 | 42,48 | 41,94 | 42,13 | -0,57% | 169,00 |
| 16.12.2024 | 42,63 | 42,65 | 42,32 | 42,37 | -0,80% | 120,00 |
| 13.12.2024 | 42,56 | 42,97 | 42,56 | 42,71 | 0,28% | 699,00 |
| 12.12.2024 | 42,46 | 42,78 | 42,39 | 42,59 | 0,16% | 35,00 |
| 11.12.2024 | 43,05 | 43,13 | 42,36 | 42,52 | -1,12% | 91,00 |
| 10.12.2024 | 43,16 | 43,50 | 42,98 | 43,00 | -0,60% | 1,00 |
| 09.12.2024 | 44,08 | 44,27 | 43,22 | 43,26 | -1,77% | 153,00 |
| 06.12.2024 | 43,55 | 44,19 | 43,53 | 44,04 | 0,96% | 25,00 |
| 05.12.2024 | 43,59 | 43,81 | 43,22 | 43,62 | 0,05% | 333,00 |
| 04.12.2024 | 43,23 | 44,02 | 43,16 | 43,60 | 0,83% | 12,00 |
| 03.12.2024 | 43,18 | 43,42 | 43,05 | 43,24 | 0,12% | 453,00 |
| 02.12.2024 | 43,96 | 44,42 | 43,13 | 43,19 | -2,35% | 81,00 |
| 29.11.2024 | 43,97 | 44,36 | 43,85 | 44,23 | 0,34% | 12,00 |
| 28.11.2024 | 44,32 | 44,44 | 43,73 | 44,08 | -0,16% | 24,00 |
| 27.11.2024 | 44,09 | 44,27 | 43,82 | 44,15 | 0,07% | 24,00 |
| 26.11.2024 | 44,08 | 44,39 | 43,84 | 44,12 | -0,38% | 132,00 |
| 25.11.2024 | 45,33 | 45,65 | 44,20 | 44,29 | -1,95% | 140,00 |
| 22.11.2024 | 45,79 | 45,99 | 45,06 | 45,17 | -1,38% | 5,00 |
| 21.11.2024 | 45,86 | 45,91 | 45,13 | 45,80 | 0,00% | - |
| 20.11.2024 | 45,58 | 45,85 | 45,49 | 45,80 | 1,04% | 15,00 |
| 19.11.2024 | 44,54 | 45,50 | 44,42 | 45,33 | 2,26% | 143,00 |
| 18.11.2024 | 43,77 | 44,50 | 43,62 | 44,33 | 1,51% | 113,00 |
| 15.11.2024 | 43,46 | 43,93 | 43,28 | 43,67 | -0,02% | 488,00 |
| 14.11.2024 | 43,57 | 43,87 | 43,23 | 43,68 | 0,00% | 93,00 |
| 13.11.2024 | 42,80 | 43,71 | 42,80 | 43,68 | 1,35% | 100,00 |
| 12.11.2024 | 42,96 | 43,55 | 42,88 | 43,10 | -0,55% | 1,00 |
| 11.11.2024 | 43,26 | 43,69 | 43,06 | 43,34 | 0,37% | 105,00 |
| 08.11.2024 | 42,71 | 43,19 | 42,67 | 43,18 | 0,84% | 224,00 |
| 07.11.2024 | 41,51 | 42,87 | 41,33 | 42,82 | 3,33% | 38,00 |
| 06.11.2024 | 41,66 | 42,18 | 41,26 | 41,44 | -0,34% | 208,00 |
| 05.11.2024 | 41,39 | 41,81 | 41,12 | 41,58 | 0,78% | 753,00 |
| 04.11.2024 | 42,01 | 42,10 | 41,21 | 41,26 | -1,43% | 421,00 |
| 01.11.2024 | 42,22 | 42,32 | 41,57 | 41,86 | -1,02% | 377,00 |
| 31.10.2024 | 43,30 | 43,46 | 41,18 | 42,29 | -2,80% | 627,00 |
| 30.10.2024 | 44,79 | 45,26 | 42,96 | 43,51 | -2,05% | 1.384,00 |
| 29.10.2024 | 43,65 | 44,74 | 43,57 | 44,42 | 1,83% | 1.185,00 |
| 28.10.2024 | 43,12 | 43,82 | 43,12 | 43,62 | 0,79% | 1.241,00 |
| 25.10.2024 | 42,87 | 43,56 | 42,81 | 43,28 | 0,84% | 727,00 |
| 24.10.2024 | 42,47 | 42,97 | 42,32 | 42,92 | 1,23% | 868,00 |
| 23.10.2024 | 42,45 | 42,70 | 42,04 | 42,40 | -0,09% | - |
| 22.10.2024 | 42,13 | 42,48 | 42,00 | 42,44 | 0,62% | 178,00 |
| 21.10.2024 | 42,02 | 42,28 | 41,92 | 42,18 | 0,14% | 47,00 |
| 18.10.2024 | 42,03 | 42,16 | 41,83 | 42,12 | 0,24% | 581,00 |
| 17.10.2024 | 42,97 | 43,13 | 41,86 | 42,02 | -2,32% | 744,00 |
| 16.10.2024 | 42,65 | 43,12 | 42,47 | 43,02 | 0,84% | 92,00 |
| 15.10.2024 | 42,87 | 42,99 | 42,29 | 42,66 | -0,61% | 352,00 |
| 14.10.2024 | 42,69 | 43,01 | 42,60 | 42,92 | 0,47% | 251,00 |
| 11.10.2024 | 42,68 | 42,84 | 42,53 | 42,72 | 0,05% | 14,00 |
| 10.10.2024 | 42,26 | 42,74 | 42,24 | 42,70 | 0,71% | 466,00 |
| 09.10.2024 | 42,61 | 42,65 | 42,08 | 42,40 | -0,63% | - |
| 08.10.2024 | 42,13 | 42,83 | 42,03 | 42,67 | 0,52% | 350,00 |
| 07.10.2024 | 42,48 | 42,62 | 41,92 | 42,45 | -0,33% | 12,00 |
| 04.10.2024 | 41,88 | 42,59 | 41,81 | 42,59 | 1,82% | 330,00 |
| 03.10.2024 | 41,17 | 41,99 | 41,17 | 41,83 | 1,09% | - |
| 02.10.2024 | 41,76 | 42,37 | 41,32 | 41,38 | -0,93% | 310,00 |
| 01.10.2024 | 41,78 | 42,22 | 41,61 | 41,77 | -0,05% | 47,00 |
| 30.09.2024 | 41,57 | 41,82 | 41,27 | 41,79 | 0,87% | 84,00 |
| 27.09.2024 | 42,82 | 42,88 | 41,37 | 41,43 | -3,38% | 1.392,00 |
| 26.09.2024 | 43,41 | 43,51 | 42,74 | 42,88 | -0,14% | 366,00 |
| 25.09.2024 | 42,80 | 43,32 | 42,67 | 42,94 | -0,21% | 203,00 |
| 24.09.2024 | 42,49 | 43,37 | 42,29 | 43,03 | 1,63% | 1.359,00 |
| 23.09.2024 | 40,88 | 42,38 | 40,88 | 42,34 | 3,32% | 1.232,00 |
| 20.09.2024 | 41,71 | 41,78 | 40,56 | 40,98 | -2,13% | - |
| 19.09.2024 | 42,69 | 42,97 | 41,70 | 41,87 | -1,18% | 15,00 |
| 18.09.2024 | 42,75 | 42,86 | 42,08 | 42,37 | -0,80% | 234,00 |
| 17.09.2024 | 42,75 | 43,00 | 42,41 | 42,71 | -0,14% | 673,00 |
| 16.09.2024 | 42,31 | 42,84 | 42,14 | 42,77 | 1,09% | - |
| 13.09.2024 | 42,16 | 42,52 | 41,97 | 42,31 | 0,40% | 496,00 |
| 12.09.2024 | 42,28 | 42,48 | 41,91 | 42,14 | -0,14% | 138,00 |
| 11.09.2024 | 42,30 | 42,48 | 41,82 | 42,20 | -0,54% | 360,00 |
| 10.09.2024 | 42,78 | 42,98 | 42,04 | 42,43 | -1,10% | 1.123,00 |
| 09.09.2024 | 42,68 | 42,92 | 42,57 | 42,90 | 1,04% | 193,00 |
| 06.09.2024 | 42,61 | 42,91 | 42,43 | 42,46 | -0,42% | - |
| 05.09.2024 | 41,49 | 42,78 | 41,37 | 42,64 | 2,65% | 867,00 |
| 04.09.2024 | 41,32 | 41,90 | 41,19 | 41,54 | -0,17% | 1.024,00 |
| 03.09.2024 | 41,96 | 42,13 | 41,44 | 41,61 | -0,90% | 320,00 |
| 02.09.2024 | 41,65 | 42,11 | 41,48 | 41,99 | 0,70% | 16,00 |
| 30.08.2024 | 41,31 | 41,74 | 41,16 | 41,70 | 1,12% | 3,00 |
| 29.08.2024 | 41,09 | 41,54 | 40,77 | 41,24 | 0,34% | 247,00 |
| 28.08.2024 | 41,49 | 41,55 | 40,95 | 41,10 | -0,80% | 118,00 |
| 27.08.2024 | 41,61 | 41,91 | 41,37 | 41,43 | -0,31% | 35,00 |
| 26.08.2024 | 41,67 | 41,73 | 41,37 | 41,56 | -0,34% | 6,00 |
| 23.08.2024 | 41,34 | 41,78 | 41,34 | 41,70 | 1,24% | 406,00 |
| 22.08.2024 | 41,54 | 41,64 | 41,09 | 41,19 | -1,01% | 972,00 |
| 21.08.2024 | 41,71 | 41,78 | 41,50 | 41,61 | -0,05% | 1,00 |
| 20.08.2024 | 42,01 | 42,11 | 41,42 | 41,63 | -0,88% | - |
| 19.08.2024 | 41,28 | 42,06 | 41,14 | 42,00 | 1,69% | 1.197,00 |
| 16.08.2024 | 40,10 | 41,38 | 40,10 | 41,30 | 3,12% | 2.288,00 |
| 15.08.2024 | 40,32 | 40,38 | 39,98 | 40,05 | -0,47% | 25,00 |
| 14.08.2024 | 39,96 | 40,33 | 39,91 | 40,24 | 0,50% | 452,00 |
| 13.08.2024 | 39,90 | 40,18 | 39,76 | 40,04 | 0,73% | 20,00 |
| 12.08.2024 | 40,09 | 40,29 | 39,73 | 39,75 | -0,70% | - |
| 09.08.2024 | 40,18 | 40,34 | 39,81 | 40,03 | -0,52% | 9,00 |
| 08.08.2024 | 39,98 | 40,40 | 39,88 | 40,24 | 1,13% | 253,00 |
| 07.08.2024 | 40,30 | 40,57 | 39,77 | 39,79 | -0,45% | 64,00 |
| 06.08.2024 | 39,86 | 40,23 | 39,28 | 39,97 | 1,22% | 36,00 |
| 05.08.2024 | 39,28 | 39,81 | 38,85 | 39,49 | -2,52% | 1.495,00 |