45,280€
-0,75%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 45,08 | 45,92 | 44,20 | 45,62 | 0,00% | 1.789,00 |
| 20.03.2026 | 48,35 | 48,65 | 45,23 | 45,62 | -5,92% | 685,00 |
| 19.03.2026 | 46,63 | 48,65 | 46,53 | 48,49 | 3,79% | 2,00 |
| 18.03.2026 | 48,00 | 48,00 | 46,61 | 46,72 | -1,72% | 196,00 |
| 17.03.2026 | 47,49 | 47,97 | 47,36 | 47,54 | -0,59% | 200,00 |
| 16.03.2026 | 48,13 | 48,23 | 47,44 | 47,82 | 0,25% | 867,00 |
| 13.03.2026 | 47,69 | 48,52 | 47,39 | 47,70 | -0,23% | 1.604,00 |
| 12.03.2026 | 47,59 | 48,19 | 47,57 | 47,81 | -0,54% | 598,00 |
| 11.03.2026 | 47,31 | 48,20 | 46,91 | 48,07 | 1,89% | 868,00 |
| 10.03.2026 | 47,70 | 48,01 | 46,93 | 47,18 | -1,42% | 343,00 |
| 09.03.2026 | 45,25 | 48,17 | 45,07 | 47,86 | 2,70% | 1.155,00 |
| 06.03.2026 | 46,03 | 46,70 | 45,77 | 46,60 | 1,72% | 682,00 |
| 05.03.2026 | 45,38 | 46,17 | 45,24 | 45,81 | 0,22% | 778,00 |
| 04.03.2026 | 45,11 | 45,76 | 45,02 | 45,71 | 0,95% | 897,00 |
| 03.03.2026 | 45,94 | 46,04 | 44,93 | 45,28 | -2,12% | 1.428,00 |
| 02.03.2026 | 46,18 | 47,47 | 45,90 | 46,26 | 0,04% | 1.783,00 |
| 27.02.2026 | 46,54 | 46,72 | 45,68 | 46,24 | -0,64% | 709,00 |
| 26.02.2026 | 46,64 | 46,86 | 45,68 | 46,54 | -0,45% | 721,00 |
| 25.02.2026 | 46,56 | 48,30 | 45,65 | 46,75 | 5,84% | 5.788,00 |
| 24.02.2026 | 43,22 | 44,38 | 43,09 | 44,17 | 2,55% | 495,00 |
| 23.02.2026 | 44,05 | 44,11 | 42,88 | 43,07 | -2,73% | 1.646,00 |
| 20.02.2026 | 45,40 | 45,40 | 43,49 | 44,28 | -2,29% | 432,00 |
| 19.02.2026 | 44,65 | 45,47 | 44,59 | 45,32 | 1,55% | 133,00 |
| 18.02.2026 | 44,76 | 45,12 | 44,50 | 44,63 | -0,20% | 574,00 |
| 17.02.2026 | 44,10 | 44,82 | 43,96 | 44,72 | 1,06% | 1.696,00 |
| 16.02.2026 | 43,89 | 44,56 | 43,58 | 44,25 | 1,03% | 404,00 |
| 13.02.2026 | 43,35 | 44,33 | 43,23 | 43,80 | 0,69% | 384,00 |
| 12.02.2026 | 43,77 | 43,87 | 43,16 | 43,50 | -0,53% | 718,00 |
| 11.02.2026 | 43,25 | 43,81 | 43,13 | 43,73 | 1,30% | 820,00 |
| 10.02.2026 | 42,95 | 43,61 | 42,87 | 43,17 | 0,42% | 1.159,00 |
| 09.02.2026 | 43,14 | 43,90 | 42,73 | 42,99 | -0,14% | 1.184,00 |
| 06.02.2026 | 42,58 | 43,05 | 42,33 | 43,05 | 0,94% | 143,00 |
| 05.02.2026 | 42,66 | 42,77 | 41,70 | 42,65 | 0,35% | 592,00 |
| 04.02.2026 | 42,16 | 43,04 | 42,16 | 42,50 | 0,93% | 1.896,00 |
| 03.02.2026 | 42,40 | 42,53 | 41,70 | 42,11 | -0,38% | 265,00 |
| 02.02.2026 | 41,59 | 42,36 | 41,33 | 42,27 | 0,67% | 1.274,00 |
| 30.01.2026 | 42,30 | 42,40 | 41,89 | 41,99 | -0,87% | 848,00 |
| 29.01.2026 | 41,45 | 42,45 | 41,44 | 42,36 | 2,10% | 822,00 |
| 28.01.2026 | 41,19 | 41,50 | 41,07 | 41,49 | 1,39% | 2.740,00 |
| 27.01.2026 | 40,59 | 41,27 | 40,55 | 40,92 | 1,04% | 505,00 |
| 26.01.2026 | 40,50 | 40,70 | 40,32 | 40,50 | 0,07% | 215,00 |
| 23.01.2026 | 40,45 | 40,62 | 40,35 | 40,47 | -0,59% | 664,00 |
| 22.01.2026 | 40,97 | 41,12 | 40,71 | 40,71 | -0,73% | 126,00 |
| 21.01.2026 | 40,69 | 41,12 | 40,21 | 41,01 | 0,89% | 820,00 |
| 20.01.2026 | 39,50 | 40,68 | 39,38 | 40,65 | 2,57% | 705,00 |
| 19.01.2026 | 39,10 | 39,66 | 38,94 | 39,63 | -0,92% | 934,00 |
| 16.01.2026 | 40,06 | 40,06 | 39,98 | 40,00 | 0,78% | 113,00 |
| 14.01.2026 | 39,66 | 40,10 | 39,64 | 39,69 | 0,63% | 8,00 |
| 13.01.2026 | 39,44 | 39,52 | 39,44 | 39,44 | 0,31% | 25,00 |
| 12.01.2026 | 39,36 | 39,54 | 39,26 | 39,32 | 0,18% | 1.551,00 |
| 09.01.2026 | 39,23 | 39,53 | 39,14 | 39,25 | 0,08% | 429,00 |
| 08.01.2026 | 39,30 | 39,55 | 38,96 | 39,22 | 1,66% | 496,00 |
| 07.01.2026 | 38,74 | 38,78 | 38,48 | 38,58 | -0,46% | 17,00 |
| 06.01.2026 | 38,74 | 39,02 | 38,68 | 38,76 | -0,10% | - |
| 05.01.2026 | 38,52 | 38,86 | 38,17 | 38,80 | 1,36% | 2.095,00 |
| 02.01.2026 | 37,93 | 38,28 | 37,80 | 38,28 | 1,86% | 113,00 |
| 30.12.2025 | 37,71 | 37,82 | 37,50 | 37,58 | -0,48% | 359,00 |
| 29.12.2025 | 37,47 | 37,76 | 37,45 | 37,76 | 0,94% | 319,00 |
| 23.12.2025 | 37,58 | 37,70 | 37,26 | 37,41 | -0,08% | 310,00 |
| 22.12.2025 | 37,20 | 37,45 | 37,07 | 37,44 | 0,67% | 644,00 |
| 19.12.2025 | 37,37 | 37,45 | 37,16 | 37,19 | -0,53% | 1.296,00 |
| 18.12.2025 | 37,15 | 37,39 | 37,11 | 37,39 | 0,56% | 53,00 |
| 17.12.2025 | 37,41 | 37,47 | 37,06 | 37,18 | -0,48% | 563,00 |
| 16.12.2025 | 37,39 | 37,57 | 37,26 | 37,36 | -0,35% | 954,00 |
| 15.12.2025 | 37,54 | 37,81 | 37,40 | 37,49 | -0,08% | 198,00 |
| 12.12.2025 | 37,75 | 37,77 | 37,52 | 37,52 | -0,87% | - |
| 11.12.2025 | 37,77 | 37,85 | 37,71 | 37,85 | -0,08% | - |
| 10.12.2025 | 37,65 | 37,98 | 37,63 | 37,88 | -1,04% | 435,00 |
| 08.12.2025 | 38,28 | 38,47 | 38,25 | 38,28 | -0,83% | 16,00 |
| 05.12.2025 | 38,88 | 38,92 | 38,53 | 38,60 | -0,39% | - |
| 04.12.2025 | 38,86 | 38,90 | 38,47 | 38,75 | 0,47% | 3.919,00 |
| 03.12.2025 | 38,70 | 38,74 | 38,45 | 38,57 | 0,31% | 48,00 |
| 02.12.2025 | 38,74 | 38,78 | 38,42 | 38,45 | -1,06% | - |
| 01.12.2025 | 38,92 | 38,94 | 38,84 | 38,86 | -0,59% | 68,00 |
| 28.11.2025 | 38,78 | 39,15 | 38,76 | 39,09 | 0,80% | 802,00 |
| 27.11.2025 | 38,63 | 38,96 | 38,55 | 38,78 | 0,60% | 767,00 |
| 26.11.2025 | 37,99 | 38,68 | 37,65 | 38,55 | 2,72% | 1.765,00 |
| 24.11.2025 | 37,83 | 37,93 | 37,20 | 37,53 | 1,08% | 310,00 |
| 21.11.2025 | 36,61 | 37,16 | 36,51 | 37,13 | 0,30% | 458,00 |
| 20.11.2025 | 37,47 | 37,67 | 37,01 | 37,02 | -0,56% | 419,00 |
| 19.11.2025 | 36,97 | 37,27 | 36,84 | 37,23 | 0,62% | 747,00 |
| 18.11.2025 | 36,90 | 37,16 | 36,74 | 37,00 | -1,25% | 716,00 |
| 17.11.2025 | 37,24 | 37,52 | 37,23 | 37,47 | 0,48% | 1,00 |
| 14.11.2025 | 37,96 | 37,98 | 36,97 | 37,29 | -1,66% | 562,00 |
| 13.11.2025 | 38,18 | 38,38 | 37,84 | 37,92 | -0,52% | 770,00 |
| 12.11.2025 | 38,46 | 38,54 | 38,01 | 38,12 | 0,61% | 150,00 |
| 11.11.2025 | 37,79 | 37,95 | 37,64 | 37,89 | 1,50% | 2,00 |
| 07.11.2025 | 37,80 | 37,94 | 37,21 | 37,33 | -0,35% | 256,00 |
| 06.11.2025 | 38,04 | 38,21 | 37,46 | 37,46 | -1,50% | 730,00 |
| 05.11.2025 | 39,72 | 39,72 | 37,04 | 38,03 | -2,44% | 1.710,00 |
| 04.11.2025 | 38,91 | 39,05 | 38,75 | 38,98 | -1,22% | - |
| 03.11.2025 | 39,32 | 39,64 | 39,22 | 39,46 | 0,59% | 9,00 |
| 31.10.2025 | 39,88 | 39,98 | 39,16 | 39,23 | -1,97% | 647,00 |
| 30.10.2025 | 40,09 | 40,17 | 39,73 | 40,02 | -0,15% | 9,00 |
| 29.10.2025 | 40,32 | 40,48 | 39,93 | 40,08 | -0,55% | 187,00 |
| 28.10.2025 | 39,95 | 40,66 | 39,89 | 40,30 | 0,70% | 39,00 |
| 27.10.2025 | 40,20 | 40,26 | 39,80 | 40,02 | 0,35% | 798,00 |
| 24.10.2025 | 40,32 | 40,50 | 39,83 | 39,88 | -1,14% | 3,00 |
| 23.10.2025 | 39,54 | 40,36 | 39,48 | 40,34 | 2,20% | 139,00 |
| 22.10.2025 | 39,06 | 39,73 | 39,02 | 39,47 | 0,18% | 285,00 |