40,840€
0,72%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -1,22% | - |
| 05.06.2025 | 40,84 | 40,98 | 40,84 | 40,98 | -0,82% | 70,00 |
| 04.06.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,19% | - |
| 03.06.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 3,00% | - |
| 02.06.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -0,74% | - |
| 30.05.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 0,15% | - |
| 29.05.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,25% | - |
| 28.05.2025 | 40,18 | 40,18 | 40,18 | 40,18 | 0,85% | - |
| 27.05.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 0,10% | - |
| 26.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,07% | - |
| 23.05.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 1,34% | - |
| 22.05.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 1,57% | - |
| 21.05.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -1,24% | - |
| 20.05.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 0,68% | - |
| 19.05.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 0,58% | - |
| 16.05.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,58% | - |
| 15.05.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,58% | - |
| 14.05.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 1,23% | - |
| 13.05.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -1,68% | - |
| 12.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 09.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,11% | - |
| 08.05.2025 | 37,54 | 37,56 | 37,54 | 37,56 | 0,11% | 2,00 |
| 07.05.2025 | 37,14 | 37,52 | 37,14 | 37,52 | 1,35% | 100,00 |
| 06.05.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 0,98% | - |
| 05.05.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 0,38% | - |
| 02.05.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 1,11% | - |
| 30.04.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 0,28% | - |
| 29.04.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 0,95% | - |
| 28.04.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 1,59% | - |
| 25.04.2025 | 35,54 | 35,54 | 35,12 | 35,12 | -3,89% | 85,00 |
| 24.04.2025 | 36,54 | 36,54 | 36,54 | 36,54 | -0,76% | - |
| 23.04.2025 | 38,80 | 38,80 | 36,82 | 36,82 | -4,56% | 150,00 |
| 22.04.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,05% | - |
| 17.04.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 1,80% | - |
| 16.04.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,96% | - |
| 15.04.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,27% | - |
| 14.04.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,75% | - |
| 11.04.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -5,18% | - |
| 10.04.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 8,97% | - |
| 09.04.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -2,64% | - |
| 08.04.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 3,98% | - |
| 07.04.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -9,34% | - |
| 04.04.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -0,86% | - |
| 03.04.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -0,35% | - |
| 02.04.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -0,60% | - |
| 01.04.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,40% | - |
| 31.03.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -1,48% | - |
| 28.03.2025 | 40,54 | 40,54 | 40,54 | 40,54 | 0,70% | - |
| 27.03.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -0,15% | - |
| 26.03.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 1,15% | - |
| 25.03.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -0,65% | - |
| 24.03.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -0,05% | - |
| 21.03.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 0,70% | - |
| 20.03.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 0,71% | - |
| 19.03.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -0,80% | - |
| 18.03.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,27% | - |
| 17.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,25% | - |
| 14.03.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,75% | - |
| 13.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,47% | - |
| 12.03.2025 | 39,42 | 39,42 | 39,42 | 39,42 | -0,10% | - |
| 11.03.2025 | 39,40 | 39,46 | 39,40 | 39,46 | -0,95% | 100,00 |
| 10.03.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 0,25% | - |
| 07.03.2025 | 39,74 | 39,74 | 39,74 | 39,74 | -2,45% | - |
| 06.03.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -1,40% | - |
| 05.03.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 1,47% | - |
| 04.03.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,05% | - |
| 03.03.2025 | 40,74 | 40,74 | 40,74 | 40,74 | 0,69% | - |
| 28.02.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 0,00% | - |
| 27.02.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 2,64% | - |
| 26.02.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 1,13% | - |
| 25.02.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -0,71% | - |
| 24.02.2025 | 39,26 | 39,26 | 39,26 | 39,26 | -0,96% | - |
| 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% | - |