41,340€
-0,77%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 41,49 | 41,77 | 41,32 | 41,36 | -0,72% | 67,00 |
| 03.07.2025 | 40,91 | 41,78 | 40,89 | 41,66 | 2,01% | 118,00 |
| 02.07.2025 | 41,56 | 41,58 | 40,77 | 40,84 | -1,30% | 390,00 |
| 01.07.2025 | 42,31 | 42,37 | 41,27 | 41,38 | -2,20% | 41,00 |
| 30.06.2025 | 41,94 | 42,31 | 41,79 | 42,31 | 1,00% | 281,00 |
| 27.06.2025 | 42,10 | 42,26 | 41,61 | 41,89 | -0,36% | 340,00 |
| 26.06.2025 | 41,30 | 42,07 | 41,22 | 42,04 | 2,04% | 2.909,00 |
| 25.06.2025 | 41,25 | 41,83 | 41,15 | 41,20 | -0,12% | 35,00 |
| 24.06.2025 | 42,98 | 43,10 | 41,07 | 41,25 | -2,85% | 495,00 |
| 23.06.2025 | 41,65 | 42,48 | 41,59 | 42,46 | 1,68% | 843,00 |
| 20.06.2025 | 42,18 | 42,26 | 41,53 | 41,76 | -0,31% | 39,00 |
| 19.06.2025 | 41,01 | 42,03 | 40,91 | 41,89 | 1,55% | 5,00 |
| 18.06.2025 | 41,44 | 41,63 | 41,07 | 41,25 | -0,19% | 80,00 |
| 17.06.2025 | 40,83 | 41,66 | 40,79 | 41,33 | 0,73% | 143,00 |
| 16.06.2025 | 41,28 | 41,69 | 40,98 | 41,03 | -0,39% | 889,00 |
| 13.06.2025 | 40,18 | 41,56 | 39,34 | 41,19 | 0,68% | 1.070,00 |
| 12.06.2025 | 40,64 | 41,19 | 40,64 | 40,91 | 0,10% | 9,00 |
| 11.06.2025 | 41,06 | 41,14 | 40,81 | 40,87 | -0,68% | 143,00 |
| 10.06.2025 | 40,96 | 41,17 | 40,87 | 41,15 | 0,81% | 853,00 |
| 09.06.2025 | 40,81 | 41,21 | 40,73 | 40,82 | -0,02% | 1.245,00 |
| 06.06.2025 | 40,64 | 41,03 | 40,52 | 40,83 | 0,96% | 883,00 |
| 05.06.2025 | 40,90 | 41,14 | 40,33 | 40,44 | -1,25% | 300,00 |
| 04.06.2025 | 41,55 | 41,59 | 40,90 | 40,95 | -1,28% | 2,00 |
| 03.06.2025 | 41,25 | 41,49 | 40,96 | 41,48 | 0,02% | 205,00 |
| 02.06.2025 | 40,76 | 41,49 | 40,02 | 41,47 | 2,55% | 2.987,00 |
| 30.05.2025 | 40,53 | 40,68 | 40,11 | 40,44 | -0,05% | 91,00 |
| 29.05.2025 | 40,59 | 40,59 | 40,08 | 40,46 | 0,80% | 244,00 |
| 28.05.2025 | 40,29 | 40,40 | 39,93 | 40,14 | -0,67% | 368,00 |
| 27.05.2025 | 39,90 | 40,48 | 39,88 | 40,41 | 1,15% | 1.077,00 |
| 26.05.2025 | 39,98 | 40,08 | 39,60 | 39,95 | 1,32% | 868,00 |
| 23.05.2025 | 39,44 | 39,76 | 38,89 | 39,43 | -0,10% | 1.280,00 |
| 22.05.2025 | 38,89 | 39,87 | 38,85 | 39,47 | 1,67% | 685,00 |
| 21.05.2025 | 38,32 | 39,51 | 38,20 | 38,82 | 1,01% | 550,00 |
| 20.05.2025 | 38,90 | 38,92 | 38,20 | 38,43 | -1,49% | 3.607,00 |
| 19.05.2025 | 38,47 | 39,03 | 38,39 | 39,01 | 0,91% | 375,00 |
| 16.05.2025 | 38,31 | 38,69 | 38,17 | 38,66 | 0,86% | 302,00 |
| 15.05.2025 | 38,03 | 38,42 | 37,77 | 38,33 | 0,42% | 52,00 |
| 14.05.2025 | 37,87 | 38,44 | 37,86 | 38,17 | 0,82% | 1.117,00 |
| 13.05.2025 | 37,46 | 37,96 | 37,29 | 37,86 | 0,77% | 311,00 |
| 12.05.2025 | 38,16 | 38,20 | 37,32 | 37,57 | -0,69% | 280,00 |
| 09.05.2025 | 37,74 | 38,06 | 37,66 | 37,83 | 0,48% | 677,00 |
| 08.05.2025 | 37,72 | 38,06 | 37,56 | 37,65 | 0,11% | 429,00 |
| 07.05.2025 | 37,18 | 37,66 | 37,06 | 37,61 | 1,54% | 229,00 |
| 06.05.2025 | 37,06 | 37,38 | 36,99 | 37,04 | -0,13% | 753,00 |
| 05.05.2025 | 36,70 | 37,26 | 36,70 | 37,09 | 0,60% | 3.734,00 |
| 02.05.2025 | 36,56 | 37,06 | 36,40 | 36,87 | 0,74% | 1.090,00 |
| 30.04.2025 | 36,19 | 36,66 | 35,98 | 36,60 | 0,83% | 691,00 |
| 29.04.2025 | 36,09 | 37,05 | 36,00 | 36,30 | 0,50% | 595,00 |
| 28.04.2025 | 35,77 | 36,30 | 35,65 | 36,12 | 1,06% | 907,00 |
| 25.04.2025 | 35,71 | 35,93 | 35,09 | 35,74 | -4,13% | 1.950,00 |
| 24.04.2025 | 36,57 | 37,68 | 36,55 | 37,28 | 1,69% | 9.188,00 |
| 23.04.2025 | 39,06 | 39,14 | 35,31 | 36,66 | -5,25% | 8.418,00 |
| 22.04.2025 | 38,64 | 38,88 | 38,12 | 38,69 | -0,15% | 7,00 |
| 17.04.2025 | 38,60 | 39,07 | 38,53 | 38,75 | 1,47% | 535,00 |
| 16.04.2025 | 37,96 | 38,70 | 37,96 | 38,19 | -0,31% | 1.389,00 |
| 15.04.2025 | 37,49 | 38,49 | 37,49 | 38,31 | 2,00% | 660,00 |
| 14.04.2025 | 37,70 | 37,92 | 37,18 | 37,56 | -0,03% | 612,00 |
| 11.04.2025 | 37,65 | 37,85 | 36,57 | 37,57 | 0,03% | 2.987,00 |
| 10.04.2025 | 39,68 | 39,80 | 36,60 | 37,56 | -6,03% | 3.507,00 |
| 09.04.2025 | 36,03 | 40,30 | 36,01 | 39,97 | 10,17% | 335,00 |
| 08.04.2025 | 37,35 | 37,66 | 35,77 | 36,28 | -0,71% | 1.878,00 |
| 07.04.2025 | 36,01 | 38,07 | 35,23 | 36,54 | -1,27% | 1.016,00 |
| 04.04.2025 | 39,40 | 39,50 | 37,01 | 37,01 | -6,14% | 3.161,00 |
| 03.04.2025 | 39,58 | 40,35 | 39,38 | 39,43 | -2,91% | - |
| 02.04.2025 | 39,90 | 40,69 | 39,82 | 40,61 | 1,60% | 106,00 |
| 01.04.2025 | 40,28 | 40,38 | 39,79 | 39,97 | -0,94% | 2,00 |
| 31.03.2025 | 39,94 | 40,38 | 39,62 | 40,35 | 0,05% | 134,00 |
| 28.03.2025 | 40,57 | 40,87 | 40,29 | 40,33 | -1,10% | 106,00 |
| 27.03.2025 | 40,30 | 41,27 | 40,16 | 40,78 | 0,92% | - |
| 26.03.2025 | 40,41 | 41,37 | 40,33 | 40,41 | -0,17% | 14,00 |
| 25.03.2025 | 39,92 | 40,85 | 39,90 | 40,48 | 1,28% | 1.662,00 |
| 24.03.2025 | 40,34 | 40,36 | 39,87 | 39,97 | -0,05% | 88,00 |
| 21.03.2025 | 40,21 | 40,23 | 39,73 | 39,99 | -0,65% | 1.777,00 |
| 20.03.2025 | 39,92 | 40,54 | 39,88 | 40,25 | 0,60% | 140,00 |
| 19.03.2025 | 39,70 | 40,11 | 39,50 | 40,01 | 0,76% | - |
| 18.03.2025 | 40,03 | 40,23 | 39,60 | 39,71 | -0,85% | 998,00 |
| 17.03.2025 | 39,40 | 40,14 | 39,34 | 40,05 | 1,16% | 1.324,00 |
| 14.03.2025 | 39,40 | 39,84 | 39,18 | 39,59 | 1,18% | 1.056,00 |
| 13.03.2025 | 40,12 | 40,18 | 39,05 | 39,13 | -2,61% | 772,00 |
| 12.03.2025 | 39,60 | 40,31 | 39,36 | 40,18 | 1,62% | 323,00 |
| 11.03.2025 | 39,52 | 39,77 | 39,15 | 39,54 | 0,48% | - |
| 10.03.2025 | 40,01 | 40,07 | 39,01 | 39,35 | -1,94% | 1.682,00 |
| 07.03.2025 | 39,76 | 40,17 | 39,61 | 40,13 | 0,65% | 1.487,00 |
| 06.03.2025 | 41,03 | 41,14 | 39,71 | 39,87 | -2,47% | 502,00 |
| 05.03.2025 | 41,44 | 41,60 | 40,35 | 40,88 | -0,66% | 202,00 |
| 04.03.2025 | 40,79 | 41,56 | 40,45 | 41,15 | 0,96% | 103,00 |
| 03.03.2025 | 40,90 | 41,48 | 40,52 | 40,76 | 0,17% | 1.234,00 |
| 28.02.2025 | 40,49 | 41,22 | 40,28 | 40,69 | -0,12% | 181,00 |
| 27.02.2025 | 40,58 | 41,16 | 40,44 | 40,74 | 0,72% | 2,00 |
| 26.02.2025 | 39,60 | 41,00 | 39,50 | 40,45 | 2,64% | 3.092,00 |
| 25.02.2025 | 39,03 | 39,54 | 38,86 | 39,41 | 1,23% | 605,00 |
| 24.02.2025 | 39,44 | 39,56 | 38,91 | 38,93 | -0,26% | 1.046,00 |
| 21.02.2025 | 39,78 | 40,01 | 38,91 | 39,03 | -1,76% | 877,00 |
| 20.02.2025 | 42,29 | 42,31 | 39,40 | 39,73 | -5,88% | 7.117,00 |
| 19.02.2025 | 45,52 | 45,59 | 41,67 | 42,21 | -6,92% | 5.026,00 |
| 18.02.2025 | 44,74 | 45,37 | 44,52 | 45,35 | 1,25% | 501,00 |
| 17.02.2025 | 44,91 | 44,95 | 44,71 | 44,79 | -0,16% | 301,00 |
| 14.02.2025 | 44,57 | 44,97 | 44,53 | 44,86 | 0,81% | 321,00 |
| 13.02.2025 | 45,05 | 45,19 | 43,96 | 44,50 | -0,98% | 245,00 |
| 12.02.2025 | 44,89 | 44,95 | 44,40 | 44,94 | 0,07% | 542,00 |