39,170€
0,59%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,66 | 39,72 | 39,48 | 39,48 | 1,39% | - |
| 14.10.2025 | 38,94 | 39,19 | 38,84 | 38,94 | -0,56% | 24,00 |
| 13.10.2025 | 39,49 | 39,56 | 39,13 | 39,16 | 0,26% | 58,00 |
| 10.10.2025 | 39,33 | 39,55 | 38,85 | 39,06 | -0,91% | 440,00 |
| 09.10.2025 | 38,70 | 39,55 | 38,68 | 39,42 | 1,81% | 183,00 |
| 08.10.2025 | 38,70 | 38,76 | 38,45 | 38,72 | -0,21% | 61,00 |
| 07.10.2025 | 38,58 | 38,91 | 38,58 | 38,80 | 0,13% | 107,00 |
| 06.10.2025 | 38,45 | 39,12 | 38,35 | 38,75 | -0,26% | 153,00 |
| 03.10.2025 | 38,73 | 38,94 | 38,69 | 38,85 | 0,03% | 330,00 |
| 02.10.2025 | 39,19 | 39,27 | 38,82 | 38,84 | -0,61% | 72,00 |
| 01.10.2025 | 39,03 | 39,35 | 38,92 | 39,08 | 0,33% | 2.510,00 |
| 30.09.2025 | 39,24 | 39,34 | 38,83 | 38,95 | -0,76% | 9,00 |
| 29.09.2025 | 39,24 | 39,34 | 38,94 | 39,25 | 0,44% | 747,00 |
| 26.09.2025 | 38,78 | 39,27 | 38,68 | 39,08 | 1,82% | 510,00 |
| 25.09.2025 | 38,58 | 38,60 | 38,28 | 38,38 | -0,44% | - |
| 24.09.2025 | 38,36 | 38,64 | 38,16 | 38,55 | 0,16% | 2.445,00 |
| 23.09.2025 | 38,92 | 38,98 | 38,40 | 38,49 | -0,34% | 12,00 |
| 22.09.2025 | 37,60 | 38,86 | 37,51 | 38,62 | 0,05% | 2.389,00 |
| 19.09.2025 | 38,72 | 38,85 | 38,46 | 38,60 | -0,54% | 463,00 |
| 18.09.2025 | 39,02 | 39,10 | 38,56 | 38,81 | -0,36% | 1.614,00 |
| 17.09.2025 | 39,47 | 39,52 | 38,55 | 38,95 | -1,37% | 123,00 |
| 16.09.2025 | 39,96 | 40,00 | 39,15 | 39,49 | -1,45% | 162,00 |
| 15.09.2025 | 40,88 | 40,98 | 40,02 | 40,07 | -1,77% | 231,00 |
| 12.09.2025 | 40,54 | 41,09 | 40,41 | 40,79 | 0,79% | 491,00 |
| 11.09.2025 | 40,35 | 40,64 | 40,29 | 40,47 | 0,22% | 161,00 |
| 10.09.2025 | 41,52 | 41,62 | 40,24 | 40,38 | -2,72% | 262,00 |
| 09.09.2025 | 41,24 | 41,70 | 41,24 | 41,51 | 0,46% | 504,00 |
| 08.09.2025 | 41,70 | 41,86 | 41,25 | 41,32 | -0,14% | 34,00 |
| 05.09.2025 | 41,30 | 41,40 | 41,09 | 41,38 | -0,02% | 273,00 |
| 04.09.2025 | 41,12 | 41,46 | 40,98 | 41,39 | 0,63% | 152,00 |
| 03.09.2025 | 41,15 | 41,23 | 40,81 | 41,13 | -0,17% | 99,00 |
| 02.09.2025 | 41,12 | 41,41 | 40,96 | 41,20 | -0,17% | 537,00 |
| 01.09.2025 | 41,46 | 41,52 | 40,98 | 41,27 | -0,27% | 4,00 |
| 29.08.2025 | 41,10 | 41,60 | 40,91 | 41,38 | 0,56% | 190,00 |
| 28.08.2025 | 42,34 | 42,49 | 40,77 | 41,15 | -2,81% | 290,00 |
| 27.08.2025 | 41,42 | 42,50 | 41,38 | 42,34 | 2,12% | 79,00 |
| 26.08.2025 | 41,46 | 41,69 | 41,26 | 41,46 | -0,29% | 6.876,00 |
| 25.08.2025 | 41,75 | 41,84 | 41,57 | 41,58 | -0,60% | 48,00 |
| 22.08.2025 | 41,79 | 42,13 | 41,71 | 41,83 | -0,02% | 12,00 |
| 21.08.2025 | 41,61 | 42,00 | 41,57 | 41,84 | 0,41% | - |
| 20.08.2025 | 41,32 | 41,80 | 41,26 | 41,67 | 0,63% | - |
| 19.08.2025 | 41,49 | 41,68 | 41,34 | 41,41 | -0,24% | - |
| 18.08.2025 | 41,57 | 41,61 | 41,36 | 41,51 | -0,02% | 40,00 |
| 15.08.2025 | 41,72 | 41,88 | 41,47 | 41,52 | -0,36% | - |
| 14.08.2025 | 41,29 | 41,68 | 41,29 | 41,67 | 0,51% | 532,00 |
| 13.08.2025 | 41,77 | 41,79 | 41,30 | 41,46 | -0,69% | 260,00 |
| 12.08.2025 | 41,99 | 42,00 | 41,51 | 41,75 | -0,26% | 390,00 |
| 11.08.2025 | 42,34 | 42,38 | 41,65 | 41,86 | -1,06% | 170,00 |
| 08.08.2025 | 42,32 | 42,66 | 42,10 | 42,31 | -0,12% | 657,00 |
| 07.08.2025 | 43,07 | 43,09 | 42,20 | 42,36 | -1,12% | - |
| 06.08.2025 | 43,33 | 43,35 | 42,74 | 42,84 | -0,65% | 237,00 |
| 05.08.2025 | 43,16 | 43,31 | 42,89 | 43,12 | 0,12% | 136,00 |
| 04.08.2025 | 42,76 | 43,12 | 42,39 | 43,07 | 1,29% | 410,00 |
| 01.08.2025 | 41,62 | 42,66 | 41,50 | 42,52 | 1,65% | 304,00 |
| 31.07.2025 | 41,62 | 42,32 | 41,08 | 41,83 | 0,63% | 167,00 |
| 30.07.2025 | 41,30 | 42,84 | 40,62 | 41,57 | 2,49% | 3.313,00 |
| 29.07.2025 | 40,18 | 40,59 | 39,91 | 40,56 | 1,27% | 315,00 |
| 28.07.2025 | 40,56 | 40,56 | 39,88 | 40,05 | -0,20% | 140,00 |
| 25.07.2025 | 39,96 | 40,13 | 39,54 | 40,13 | 0,40% | 860,00 |
| 24.07.2025 | 40,60 | 40,66 | 39,93 | 39,97 | -1,38% | 1.274,00 |
| 23.07.2025 | 40,90 | 40,92 | 40,39 | 40,53 | 0,10% | 958,00 |
| 22.07.2025 | 40,82 | 41,06 | 40,36 | 40,49 | -0,93% | 2.183,00 |
| 21.07.2025 | 41,22 | 41,54 | 40,86 | 40,87 | -0,58% | 2.427,00 |
| 18.07.2025 | 41,52 | 41,64 | 41,09 | 41,11 | -0,65% | 254,00 |
| 17.07.2025 | 41,72 | 41,78 | 41,20 | 41,38 | -0,55% | 72,00 |
| 16.07.2025 | 41,11 | 41,65 | 41,01 | 41,61 | 1,00% | 32,00 |
| 15.07.2025 | 41,37 | 41,68 | 41,14 | 41,20 | -0,29% | 286,00 |
| 14.07.2025 | 40,97 | 41,57 | 40,86 | 41,32 | 0,05% | 479,00 |
| 11.07.2025 | 41,44 | 41,73 | 40,94 | 41,30 | 0,76% | 1.004,00 |
| 10.07.2025 | 40,88 | 41,03 | 40,74 | 40,99 | -0,17% | 66,00 |
| 09.07.2025 | 41,17 | 41,39 | 40,85 | 41,06 | -0,34% | 111,00 |
| 08.07.2025 | 41,37 | 41,40 | 40,95 | 41,20 | -0,12% | 757,00 |
| 07.07.2025 | 41,54 | 41,58 | 41,16 | 41,25 | -0,27% | 194,00 |
| 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 |