47,690€
1,04%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 46,93 | 47,99 | 46,93 | 47,73 | 1,12% | 227,00 |
| 27.08.2026 | 47,12 | 47,26 | 46,62 | 47,20 | 0,68% | 5,00 |
| 26.08.2026 | 47,64 | 47,66 | 46,82 | 46,88 | -1,43% | 672,00 |
| 25.08.2026 | 47,35 | 47,60 | 46,96 | 47,56 | 0,72% | 10,00 |
| 24.08.2026 | 47,45 | 47,89 | 47,01 | 47,22 | -0,63% | 370,00 |
| 21.08.2026 | 47,56 | 47,75 | 47,17 | 47,52 | 0,17% | 156,00 |
| 20.08.2026 | 47,50 | 47,67 | 47,11 | 47,44 | -0,13% | 55,00 |
| 19.08.2026 | 47,82 | 47,96 | 47,44 | 47,50 | -0,96% | 281,00 |
| 18.08.2026 | 47,43 | 48,09 | 47,36 | 47,96 | 0,80% | 29,00 |
| 17.08.2026 | 47,92 | 48,00 | 47,52 | 47,58 | -0,44% | 490,00 |
| 14.08.2026 | 47,23 | 47,82 | 47,16 | 47,79 | 1,12% | 2.677,00 |
| 13.08.2026 | 47,21 | 47,40 | 46,96 | 47,26 | 0,17% | 92,00 |
| 12.08.2026 | 47,11 | 47,51 | 47,05 | 47,18 | 0,25% | 50,00 |
| 11.08.2026 | 46,52 | 47,18 | 46,44 | 47,06 | 1,23% | 264,00 |
| 10.08.2026 | 46,60 | 46,72 | 46,12 | 46,49 | -0,09% | 140,00 |
| 07.08.2026 | 46,73 | 46,99 | 46,32 | 46,53 | -0,39% | 7.724,00 |
| 06.08.2026 | 47,00 | 47,51 | 46,46 | 46,71 | -0,83% | 1.670,00 |
| 05.08.2026 | 48,26 | 48,28 | 46,94 | 47,10 | -2,16% | 110,00 |
| 04.08.2026 | 49,05 | 49,16 | 47,94 | 48,14 | -1,69% | 43,00 |
| 03.08.2026 | 49,28 | 49,32 | 48,24 | 48,97 | 0,08% | 612,00 |
| 31.07.2026 | 48,99 | 49,45 | 48,47 | 48,93 | -0,43% | 470,00 |
| 30.07.2026 | 46,72 | 49,26 | 46,57 | 49,14 | 4,71% | 1.511,00 |
| 29.07.2026 | 45,84 | 47,09 | 45,78 | 46,93 | 1,91% | 446,00 |
| 28.07.2026 | 46,26 | 46,31 | 45,83 | 46,05 | -0,24% | 206,00 |
| 27.07.2026 | 47,54 | 47,70 | 46,08 | 46,16 | -1,85% | 515,00 |
| 24.07.2026 | 47,20 | 47,36 | 46,93 | 47,03 | -0,80% | 178,00 |
| 23.07.2026 | 46,95 | 47,60 | 46,86 | 47,41 | 0,72% | 176,00 |
| 22.07.2026 | 46,29 | 47,19 | 46,15 | 47,07 | 1,64% | 215,00 |
| 21.07.2026 | 47,22 | 47,22 | 45,87 | 46,31 | -1,19% | 22,00 |
| 20.07.2026 | 47,41 | 47,51 | 46,56 | 46,87 | -0,72% | 460,00 |
| 17.07.2026 | 46,46 | 47,50 | 46,46 | 47,21 | 0,55% | 556,00 |
| 16.07.2026 | 47,43 | 47,55 | 46,48 | 46,95 | -1,01% | 110,00 |
| 15.07.2026 | 47,78 | 48,04 | 47,14 | 47,43 | -0,34% | 548,00 |
| 14.07.2026 | 47,67 | 47,99 | 47,34 | 47,59 | -0,15% | 461,00 |
| 13.07.2026 | 46,50 | 47,96 | 46,46 | 47,66 | 1,43% | 312,00 |
| 10.07.2026 | 47,25 | 47,40 | 46,79 | 46,99 | -0,78% | 174,00 |
| 09.07.2026 | 47,68 | 47,72 | 47,12 | 47,36 | -0,71% | 111,00 |
| 08.07.2026 | 46,65 | 47,73 | 46,53 | 47,70 | 1,62% | 198,00 |
| 07.07.2026 | 46,45 | 46,95 | 46,11 | 46,94 | 0,66% | 141,00 |
| 06.07.2026 | 46,06 | 46,78 | 46,06 | 46,63 | 0,93% | 375,00 |
| 03.07.2026 | 45,42 | 46,41 | 45,12 | 46,20 | 2,48% | 1.373,00 |
| 02.07.2026 | 44,56 | 45,43 | 44,37 | 45,08 | 1,33% | 114,00 |
| 01.07.2026 | 45,65 | 45,67 | 44,16 | 44,49 | -2,67% | 958,00 |
| 30.06.2026 | 45,84 | 45,86 | 45,23 | 45,71 | 0,07% | 4.925,00 |
| 29.06.2026 | 45,88 | 46,11 | 45,30 | 45,68 | -0,24% | 3.127,00 |
| 26.06.2026 | 44,91 | 46,01 | 44,89 | 45,79 | 1,22% | 1.061,00 |
| 25.06.2026 | 45,46 | 45,52 | 45,04 | 45,24 | 0,22% | 2.320,00 |
| 24.06.2026 | 46,08 | 46,18 | 45,10 | 45,14 | -2,04% | 5.581,00 |
| 23.06.2026 | 45,16 | 46,28 | 45,06 | 46,08 | 1,16% | 1.671,00 |
| 22.06.2026 | 45,37 | 45,76 | 45,33 | 45,55 | 0,24% | 178,00 |
| 19.06.2026 | 45,00 | 45,77 | 44,92 | 45,44 | 0,46% | 314,00 |
| 18.06.2026 | 45,08 | 45,64 | 45,03 | 45,23 | 0,80% | 4.706,00 |
| 17.06.2026 | 45,17 | 45,84 | 44,84 | 44,87 | -0,69% | 720,00 |
| 16.06.2026 | 45,27 | 46,02 | 45,14 | 45,18 | -0,13% | 19,00 |
| 15.06.2026 | 46,58 | 46,68 | 45,08 | 45,24 | -1,52% | 936,00 |
| 12.06.2026 | 46,72 | 46,82 | 45,26 | 45,94 | -0,99% | 1.544,00 |
| 11.06.2026 | 45,77 | 46,63 | 45,61 | 46,40 | 1,53% | 254,00 |
| 10.06.2026 | 45,35 | 45,95 | 45,25 | 45,70 | 0,62% | 389,00 |
| 09.06.2026 | 45,76 | 45,84 | 44,76 | 45,42 | -0,61% | 2.851,00 |
| 08.06.2026 | 45,94 | 46,87 | 45,65 | 45,70 | -0,93% | 609,00 |
| 05.06.2026 | 45,79 | 46,57 | 45,79 | 46,13 | 0,24% | 1.966,00 |
| 04.06.2026 | 45,97 | 46,15 | 45,74 | 46,02 | 0,00% | 1.405,00 |
| 03.06.2026 | 45,95 | 46,37 | 45,82 | 46,02 | 0,26% | 377,00 |
| 02.06.2026 | 46,55 | 46,63 | 45,80 | 45,90 | -1,08% | 426,00 |
| 01.06.2026 | 45,74 | 46,47 | 45,66 | 46,40 | 1,67% | 1.438,00 |
| 29.05.2026 | 46,23 | 46,27 | 45,58 | 45,64 | -1,08% | 6.277,00 |
| 28.05.2026 | 46,21 | 46,80 | 46,02 | 46,14 | -0,84% | 842,00 |
| 27.05.2026 | 46,96 | 47,20 | 46,35 | 46,53 | -1,11% | 1.808,00 |
| 26.05.2026 | 47,08 | 47,42 | 46,89 | 47,05 | -0,82% | 987,00 |
| 25.05.2026 | 46,98 | 47,51 | 46,30 | 47,44 | 2,40% | 843,00 |
| 22.05.2026 | 46,53 | 46,64 | 45,81 | 46,33 | -0,37% | 151,00 |
| 21.05.2026 | 45,63 | 46,75 | 45,55 | 46,50 | 1,46% | 751,00 |
| 20.05.2026 | 45,65 | 45,98 | 45,62 | 45,83 | 0,11% | 625,00 |
| 19.05.2026 | 45,78 | 46,06 | 45,49 | 45,78 | 0,28% | 92,00 |
| 18.05.2026 | 45,40 | 46,07 | 45,20 | 45,65 | -0,33% | 733,00 |
| 15.05.2026 | 45,82 | 46,96 | 45,55 | 45,80 | -1,59% | 742,00 |
| 14.05.2026 | 46,38 | 46,70 | 46,09 | 46,54 | 0,58% | 442,00 |
| 13.05.2026 | 45,42 | 46,78 | 45,02 | 46,27 | 2,46% | 5.187,00 |
| 12.05.2026 | 44,38 | 45,26 | 44,18 | 45,16 | 1,35% | 637,00 |
| 11.05.2026 | 45,20 | 45,20 | 44,27 | 44,56 | 0,66% | 2.328,00 |
| 08.05.2026 | 44,28 | 45,40 | 43,83 | 44,27 | 0,25% | 2.521,00 |
| 07.05.2026 | 44,24 | 44,92 | 43,44 | 44,16 | -0,18% | 3.785,00 |
| 06.05.2026 | 43,45 | 44,42 | 43,39 | 44,24 | 2,76% | 2.272,00 |
| 05.05.2026 | 42,72 | 43,48 | 42,64 | 43,05 | 0,96% | 2.325,00 |
| 04.05.2026 | 42,84 | 42,86 | 42,12 | 42,64 | -0,23% | 687,00 |
| 30.04.2026 | 40,97 | 42,88 | 40,92 | 42,74 | 3,56% | 1.371,00 |
| 29.04.2026 | 42,25 | 42,41 | 41,08 | 41,27 | -2,25% | 363,00 |
| 28.04.2026 | 41,14 | 42,27 | 41,12 | 42,22 | 2,30% | 1.350,00 |
| 27.04.2026 | 41,34 | 41,55 | 41,10 | 41,27 | -0,48% | 1.137,00 |
| 24.04.2026 | 40,98 | 41,65 | 40,66 | 41,47 | -2,72% | 1.902,00 |
| 23.04.2026 | 43,44 | 43,76 | 42,04 | 42,63 | -2,45% | 7.371,00 |
| 22.04.2026 | 42,61 | 44,63 | 42,61 | 43,70 | 3,65% | 9.541,00 |
| 21.04.2026 | 42,83 | 42,88 | 42,04 | 42,16 | -1,33% | 2.066,00 |
| 20.04.2026 | 42,07 | 42,81 | 42,02 | 42,73 | 1,14% | 3.309,00 |
| 17.04.2026 | 42,77 | 43,14 | 42,12 | 42,25 | -1,10% | 2.680,00 |
| 16.04.2026 | 43,39 | 43,40 | 42,49 | 42,72 | -1,02% | 832,00 |
| 15.04.2026 | 43,05 | 43,59 | 42,92 | 43,16 | -0,12% | 793,00 |
| 14.04.2026 | 43,22 | 43,53 | 42,86 | 43,21 | 0,23% | 1.524,00 |
| 13.04.2026 | 43,55 | 44,24 | 42,54 | 43,11 | -1,84% | 2.136,00 |
| 10.04.2026 | 45,34 | 45,36 | 43,66 | 43,92 | -3,49% | 2.126,00 |