39,040€
-1,74%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 44,77 | 45,05 | 44,71 | 44,91 | 0,20% | 25,00 |
| 10.02.2025 | 44,56 | 45,07 | 44,52 | 44,82 | 0,97% | - |
| 07.02.2025 | 44,72 | 45,22 | 44,38 | 44,39 | -0,56% | 351,00 |
| 06.02.2025 | 44,98 | 45,04 | 44,55 | 44,64 | -0,62% | - |
| 05.02.2025 | 43,91 | 45,04 | 43,82 | 44,92 | 1,91% | 123,00 |
| 04.02.2025 | 43,79 | 44,20 | 43,14 | 44,08 | 0,94% | 120,00 |
| 03.02.2025 | 42,92 | 43,85 | 42,86 | 43,67 | -0,55% | 221,00 |
| 31.01.2025 | 43,51 | 44,48 | 43,51 | 43,91 | 0,87% | 130,00 |
| 30.01.2025 | 43,19 | 43,71 | 42,91 | 43,53 | 1,14% | 704,00 |
| 29.01.2025 | 43,36 | 43,36 | 42,84 | 43,04 | 0,05% | 297,00 |
| 28.01.2025 | 43,21 | 43,40 | 42,74 | 43,02 | -0,67% | 767,00 |
| 27.01.2025 | 42,91 | 43,62 | 42,83 | 43,31 | -0,16% | 576,00 |
| 24.01.2025 | 44,65 | 44,72 | 43,18 | 43,38 | -2,74% | 2.558,00 |
| 23.01.2025 | 44,51 | 44,92 | 44,26 | 44,60 | 0,31% | - |
| 22.01.2025 | 44,67 | 44,92 | 44,45 | 44,46 | -0,49% | 394,00 |
| 21.01.2025 | 44,55 | 44,77 | 44,28 | 44,68 | -0,02% | - |
| 20.01.2025 | 44,71 | 45,06 | 44,32 | 44,69 | 0,02% | 647,00 |
| 17.01.2025 | 44,51 | 45,25 | 44,51 | 44,68 | 0,54% | 216,00 |
| 16.01.2025 | 44,64 | 44,92 | 44,04 | 44,44 | 0,02% | 35,00 |
| 15.01.2025 | 42,29 | 44,52 | 42,29 | 44,43 | 5,01% | 253,00 |
| 14.01.2025 | 42,96 | 43,08 | 41,99 | 42,31 | -1,35% | 33,00 |
| 13.01.2025 | 42,61 | 42,89 | 42,00 | 42,89 | 0,12% | 5,00 |
| 10.01.2025 | 43,60 | 43,64 | 42,68 | 42,84 | -1,95% | 5,00 |
| 09.01.2025 | 43,16 | 43,79 | 43,00 | 43,69 | 1,02% | 123,00 |
| 08.01.2025 | 43,44 | 43,48 | 42,82 | 43,25 | -0,35% | 123,00 |
| 07.01.2025 | 43,59 | 43,83 | 42,93 | 43,40 | -0,50% | 422,00 |
| 06.01.2025 | 44,80 | 44,88 | 43,33 | 43,62 | -2,33% | 1.255,00 |
| 03.01.2025 | 43,98 | 44,77 | 43,98 | 44,66 | 1,75% | 43,00 |
| 02.01.2025 | 42,59 | 44,19 | 42,55 | 43,89 | 2,50% | 52,00 |
| 30.12.2024 | 43,20 | 43,20 | 42,73 | 42,82 | -1,11% | 244,00 |
| 27.12.2024 | 42,65 | 43,35 | 42,58 | 43,30 | 2,17% | 419,00 |
| 23.12.2024 | 41,97 | 42,38 | 41,47 | 42,38 | 1,15% | 27,00 |
| 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 |