39,040€
-6,87%
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 | 39,64 | 39,64 | 39,64 | 39,64 | -5,44% | - |
| 20.02.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -7,79% | 150,00 |
| 19.02.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 1,88% | - |
| 18.02.2025 | 44,62 | 44,62 | 44,62 | 44,62 | -0,49% | - |
| 17.02.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 0,31% | - |
| 14.02.2025 | 44,56 | 44,70 | 44,56 | 44,70 | -0,45% | 300,00 |
| 13.02.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,40% | - |
| 12.02.2025 | 44,86 | 44,86 | 44,72 | 44,72 | 0,18% | 20,00 |
| 11.02.2025 | 44,64 | 44,64 | 44,64 | 44,64 | 0,45% | - |
| 10.02.2025 | 44,44 | 44,44 | 44,44 | 44,44 | -0,31% | - |
| 07.02.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -0,71% | 2,00 |
| 06.02.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 2,28% | - |
| 05.02.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,60% | - |
| 04.02.2025 | 43,64 | 43,64 | 43,64 | 43,64 | 1,35% | - |
| 03.02.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -2,00% | - |
| 31.01.2025 | 43,24 | 43,94 | 43,24 | 43,94 | 2,19% | 43,00 |
| 30.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,32% | - |
| 29.01.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,09% | - |
| 28.01.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 0,84% | - |
| 27.01.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -3,78% | - |
| 24.01.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,14% | - |
| 23.01.2025 | 44,44 | 44,44 | 44,44 | 44,44 | -0,76% | - |
| 22.01.2025 | 44,52 | 44,78 | 44,52 | 44,78 | 0,63% | 98,00 |
| 21.01.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -0,27% | - |
| 20.01.2025 | 44,62 | 44,62 | 44,62 | 44,62 | 0,59% | - |
| 17.01.2025 | 44,36 | 44,36 | 44,36 | 44,36 | -0,27% | - |
| 16.01.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 5,40% | - |
| 15.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 14.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 13.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,20% | - |
| 10.01.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,93% | - |
| 09.01.2025 | 43,16 | 43,16 | 43,16 | 43,16 | -0,46% | - |
| 08.01.2025 | 43,36 | 43,36 | 43,36 | 43,36 | -0,46% | - |
| 07.01.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -0,55% | - |
| 06.01.2025 | 44,58 | 44,58 | 43,80 | 43,80 | -0,41% | 300,00 |
| 03.01.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 3,82% | - |
| 02.01.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -2,31% | - |
| 30.12.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,69% | 15,00 |
| 27.12.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 1,72% | - |
| 23.12.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,53% | - |
| 20.12.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,00% | - |
| 19.12.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,76% | - |
| 18.12.2024 | 42,02 | 42,02 | 42,02 | 42,02 | -0,61% | - |
| 17.12.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -0,52% | - |
| 16.12.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,09% | - |
| 13.12.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 0,47% | - |
| 12.12.2024 | 42,26 | 42,26 | 42,26 | 42,26 | -1,45% | - |
| 11.12.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,51% | - |
| 10.12.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,78% | - |
| 09.12.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 0,97% | - |
| 06.12.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,00% | - |
| 05.12.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,98% | - |
| 04.12.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,19% | - |
| 03.12.2024 | 42,96 | 42,96 | 42,96 | 42,96 | -1,87% | - |
| 02.12.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -0,14% | - |
| 29.11.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,41% | - |
| 28.11.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 0,18% | - |
| 27.11.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,05% | - |
| 26.11.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -2,44% | - |
| 25.11.2024 | 45,06 | 45,06 | 45,06 | 45,06 | -1,05% | - |
| 22.11.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 0,00% | - |
| 21.11.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 0,53% | - |
| 20.11.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,13% | - |
| 19.11.2024 | 44,28 | 45,24 | 44,28 | 45,24 | 4,10% | 250,00 |
| 18.11.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,28% | - |
| 15.11.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -0,18% | - |
| 14.11.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,50% | - |
| 13.11.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -0,19% | - |
| 12.11.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -0,37% | - |
| 11.11.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 1,27% | - |
| 08.11.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 3,11% | - |
| 07.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,58% | - |
| 06.11.2024 | 41,44 | 41,44 | 41,44 | 41,44 | 0,68% | - |
| 05.11.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -1,53% | - |
| 04.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,62% | - |
| 01.11.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -2,59% | - |
| 31.10.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -3,62% | - |
| 30.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 3,04% | 150,00 |
| 29.10.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 0,98% | - |
| 28.10.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 0,80% | - |
| 25.10.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 0,95% | - |
| 24.10.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,28% | - |
| 23.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,24% | - |
| 22.10.2024 | 41,94 | 42,16 | 41,94 | 42,10 | -0,05% | 1.317,00 |
| 21.10.2024 | 41,90 | 42,12 | 41,90 | 42,12 | 0,43% | 160,00 |
| 18.10.2024 | 41,94 | 41,94 | 41,94 | 41,94 | -2,10% | - |
| 17.10.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 0,80% | - |
| 16.10.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,65% | - |
| 15.10.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 0,38% | - |
| 14.10.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,14% | - |
| 11.10.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,85% | - |
| 10.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,57% | - |
| 09.10.2024 | 42,52 | 42,52 | 42,44 | 42,44 | 0,86% | 80,00 |
| 08.10.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -0,71% | - |
| 07.10.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 1,48% | - |
| 04.10.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 1,56% | - |
| 03.10.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -1,30% | - |
| 02.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,10% | - |
| 01.10.2024 | 41,62 | 41,62 | 41,62 | 41,62 | 0,63% | - |
| 30.09.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -3,27% | - |