47,540€
-0,96%
Echtzeit-Aktienkurs KON. VOPAK NV EO -,50
Bid:
Ask:
Aktienkurse zur KON. VOPAK NV EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 17.09.2026 | 47,20 | 48,00 | 47,20 | 48,00 | 0,29% | 20,00 |
| 16.09.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 1,14% | - |
| 15.09.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 1,07% | - |
| 14.09.2026 | 46,82 | 46,82 | 46,82 | 46,82 | -1,22% | - |
| 11.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,80% | - |
| 10.09.2026 | 47,78 | 47,78 | 47,78 | 47,78 | -1,28% | - |
| 09.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,88% | - |
| 08.09.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 0,80% | - |
| 07.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,38% | - |
| 04.09.2026 | 47,78 | 47,78 | 47,78 | 47,78 | 0,80% | - |
| 03.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,09% | - |
| 02.09.2026 | 47,92 | 47,92 | 47,92 | 47,92 | 0,29% | - |
| 01.09.2026 | 47,78 | 47,78 | 47,78 | 47,78 | 0,42% | - |
| 31.08.2026 | 47,58 | 47,58 | 47,58 | 47,58 | 1,80% | - |
| 28.08.2026 | 46,74 | 46,74 | 46,74 | 46,74 | -0,13% | - |
| 27.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,06% | - |
| 26.08.2026 | 47,36 | 47,36 | 47,30 | 47,30 | 0,60% | 100,00 |
| 25.08.2026 | 47,02 | 47,02 | 47,02 | 47,02 | -0,72% | - |
| 24.08.2026 | 47,36 | 47,36 | 47,36 | 47,36 | 0,21% | - |
| 21.08.2026 | 47,26 | 47,26 | 47,26 | 47,26 | -0,08% | - |
| 20.08.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,71% | - |
| 19.08.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 0,72% | - |
| 18.08.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,63% | - |
| 17.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,36% | - |
| 14.08.2026 | 46,96 | 46,96 | 46,96 | 46,96 | 0,17% | - |
| 13.08.2026 | 46,88 | 46,88 | 46,88 | 46,88 | -0,55% | - |
| 12.08.2026 | 46,86 | 47,14 | 46,86 | 47,14 | 1,77% | 40,00 |
| 11.08.2026 | 46,32 | 46,32 | 46,32 | 46,32 | -0,09% | - |
| 10.08.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -0,17% | - |
| 07.08.2026 | 46,44 | 46,44 | 46,44 | 46,44 | -0,77% | - |
| 06.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,42% | - |
| 05.08.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -1,68% | - |
| 04.08.2026 | 48,78 | 48,78 | 48,78 | 48,78 | -0,53% | - |
| 03.08.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 0,57% | - |
| 31.07.2026 | 48,76 | 48,76 | 48,76 | 48,76 | 0,04% | - |
| 30.07.2026 | 46,88 | 48,74 | 46,88 | 48,74 | 6,65% | 350,00 |
| 29.07.2026 | 45,70 | 45,70 | 45,70 | 45,70 | -0,70% | - |
| 28.07.2026 | 46,02 | 46,02 | 46,02 | 46,02 | -2,58% | - |
| 27.07.2026 | 47,24 | 47,24 | 47,24 | 47,24 | 0,43% | - |
| 24.07.2026 | 47,04 | 47,04 | 47,04 | 47,04 | 0,38% | - |
| 23.07.2026 | 46,86 | 46,86 | 46,86 | 46,86 | 1,74% | - |
| 22.07.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -1,67% | - |
| 21.07.2026 | 46,84 | 46,84 | 46,84 | 46,84 | -0,04% | - |
| 20.07.2026 | 47,10 | 47,10 | 46,86 | 46,86 | -1,01% | 100,00 |
| 17.07.2026 | 46,48 | 47,34 | 46,48 | 47,34 | 0,81% | 1.063,00 |
| 16.07.2026 | 47,16 | 47,16 | 46,96 | 46,96 | -2,17% | 500,00 |
| 15.07.2026 | 47,50 | 48,00 | 47,50 | 48,00 | 0,84% | 400,00 |
| 14.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,63% | - |
| 13.07.2026 | 46,38 | 46,38 | 46,38 | 46,38 | -1,61% | - |
| 10.07.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -0,55% | - |
| 09.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,94% | - |
| 08.07.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,35% | - |
| 07.07.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 0,61% | - |
| 06.07.2026 | 46,06 | 46,06 | 46,06 | 46,06 | 2,08% | - |
| 03.07.2026 | 45,12 | 45,12 | 45,12 | 45,12 | 1,85% | - |
| 02.07.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -2,51% | - |
| 01.07.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -0,22% | - |
| 30.06.2026 | 45,54 | 45,54 | 45,54 | 45,54 | -0,22% | - |
| 29.06.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 1,78% | - |
| 26.06.2026 | 44,84 | 44,84 | 44,84 | 44,84 | -0,71% | - |
| 25.06.2026 | 45,16 | 45,16 | 45,16 | 45,16 | -1,44% | - |
| 24.06.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 1,55% | - |
| 23.06.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -0,31% | - |
| 22.06.2026 | 45,26 | 45,26 | 45,26 | 45,26 | 0,80% | - |
| 19.06.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,44% | - |
| 18.06.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,13% | - |
| 17.06.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 0,00% | - |
| 16.06.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -2,72% | - |
| 15.06.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -0,43% | - |
| 12.06.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 2,06% | - |
| 11.06.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 0,75% | - |
| 10.06.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -0,79% | - |
| 09.06.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -0,44% | - |
| 08.06.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 0,13% | - |
| 05.06.2026 | 45,72 | 45,72 | 45,72 | 45,72 | -0,17% | - |
| 04.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 03.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,04% | - |
| 02.06.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 1,54% | - |
| 01.06.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -0,83% | - |
| 29.05.2026 | 45,96 | 45,96 | 45,96 | 45,96 | -0,26% | - |
| 28.05.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -1,58% | - |
| 27.05.2026 | 46,82 | 46,82 | 46,82 | 46,82 | -0,47% | - |
| 26.05.2026 | 47,04 | 47,04 | 47,04 | 47,04 | 0,90% | - |
| 25.05.2026 | 46,62 | 46,62 | 46,62 | 46,62 | 0,87% | - |
| 22.05.2026 | 46,22 | 46,22 | 46,22 | 46,22 | 0,26% | - |
| 21.05.2026 | 45,34 | 46,10 | 45,34 | 46,10 | 0,70% | 200,00 |
| 20.05.2026 | 45,60 | 45,78 | 45,60 | 45,78 | 0,26% | 100,00 |
| 19.05.2026 | 45,66 | 45,66 | 45,66 | 45,66 | 0,84% | - |
| 18.05.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -1,31% | - |
| 15.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -0,69% | - |
| 14.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,26% | - |
| 13.05.2026 | 45,18 | 45,18 | 45,18 | 45,18 | 2,08% | - |
| 12.05.2026 | 44,26 | 44,26 | 44,26 | 44,26 | -0,09% | - |
| 11.05.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -0,05% | - |
| 08.05.2026 | 43,98 | 44,32 | 43,98 | 44,32 | 1,19% | 400,00 |
| 07.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,60% | - |
| 06.05.2026 | 43,54 | 43,54 | 43,54 | 43,54 | 2,50% | - |
| 05.05.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -0,09% | - |
| 04.05.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 0,85% | - |