35,720€
-4,18%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |