39,160€
0,77%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 38,86 | 38,86 | 38,86 | 38,86 | -1,02% | - |
| 13.10.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 0,31% | - |
| 10.10.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 1,56% | - |
| 09.10.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,00% | - |
| 08.10.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,05% | - |
| 07.10.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 0,63% | - |
| 06.10.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -0,57% | - |
| 03.10.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,23% | - |
| 02.10.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 0,21% | - |
| 01.10.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,41% | - |
| 30.09.2025 | 39,06 | 39,06 | 39,06 | 39,06 | 0,36% | - |
| 29.09.2025 | 38,92 | 38,92 | 38,92 | 38,92 | 0,88% | - |
| 26.09.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,42% | - |
| 25.09.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 0,42% | - |
| 24.09.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -1,24% | - |
| 23.09.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 4,08% | - |
| 22.09.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -3,58% | - |
| 19.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 18.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,07% | - |
| 17.09.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -1,41% | - |
| 16.09.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -2,21% | - |
| 15.09.2025 | 40,68 | 40,68 | 40,68 | 40,68 | 0,99% | - |
| 12.09.2025 | 40,28 | 40,28 | 40,28 | 40,28 | -0,57% | - |
| 11.09.2025 | 40,42 | 40,64 | 40,22 | 40,51 | -1,87% | - |
| 10.09.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -0,39% | - |
| 09.09.2025 | 41,32 | 41,51 | 41,18 | 41,44 | -0,02% | - |
| 08.09.2025 | 41,59 | 41,74 | 41,31 | 41,45 | 0,70% | - |
| 05.09.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 0,59% | - |
| 04.09.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,24% | - |
| 03.09.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -0,19% | - |
| 02.09.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,19% | - |
| 01.09.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 0,44% | - |
| 29.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 28.08.2025 | 42,16 | 42,16 | 42,00 | 42,00 | 1,94% | 24,00 |
| 27.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 26.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,38% | - |
| 25.08.2025 | 41,98 | 41,98 | 41,98 | 41,98 | 0,72% | 80,00 |
| 22.08.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,48% | - |
| 21.08.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 0,39% | - |
| 20.08.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,10% | - |
| 19.08.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 0,00% | - |
| 18.08.2025 | 41,34 | 41,34 | 41,28 | 41,28 | -0,48% | 10,00 |
| 15.08.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 0,68% | - |
| 14.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,77% | - |
| 13.08.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,86% | - |
| 12.08.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -0,52% | - |
| 11.08.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,19% | - |
| 08.08.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -1,49% | - |
| 07.08.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -0,56% | - |
| 06.08.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 0,37% | - |
| 05.08.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,85% | - |
| 04.08.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 2,26% | - |
| 01.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,34% | - |
| 31.07.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -0,24% | - |
| 30.07.2025 | 41,06 | 41,56 | 41,06 | 41,56 | 3,95% | 150,00 |
| 29.07.2025 | 39,98 | 39,98 | 39,98 | 39,98 | -0,79% | - |
| 28.07.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 1,10% | - |
| 25.07.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -1,29% | - |
| 24.07.2025 | 40,38 | 40,38 | 40,38 | 40,38 | -0,69% | - |
| 23.07.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -0,20% | - |
| 22.07.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,83% | - |
| 21.07.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -0,48% | - |
| 18.07.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -0,77% | - |
| 17.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,27% | - |
| 16.07.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -0,34% | - |
| 15.07.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 0,68% | - |
| 14.07.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -0,73% | - |
| 11.07.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 0,98% | - |
| 10.07.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -0,49% | - |
| 09.07.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,68% | 10,00 |
| 08.07.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -0,19% | - |
| 07.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,19% | - |
| 04.07.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 1,42% | - |
| 03.07.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,26% | - |
| 02.07.2025 | 41,42 | 41,42 | 41,42 | 41,42 | -1,71% | - |
| 01.07.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 0,91% | - |
| 30.06.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -0,38% | - |
| 27.06.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 1,90% | - |
| 26.06.2025 | 41,14 | 41,14 | 41,14 | 41,14 | -0,10% | - |
| 25.06.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -3,83% | - |
| 24.06.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 2,78% | - |
| 23.06.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -0,95% | - |
| 20.06.2025 | 42,06 | 42,06 | 42,06 | 42,06 | 2,59% | - |
| 19.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,82% | - |
| 18.06.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 1,13% | - |
| 17.06.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -0,63% | - |
| 16.06.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 3,11% | - |
| 13.06.2025 | 39,98 | 39,98 | 39,90 | 39,90 | -1,92% | 300,00 |
| 12.06.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -0,64% | - |
| 11.06.2025 | 40,94 | 40,94 | 40,94 | 40,94 | 0,29% | - |
| 10.06.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 0,44% | - |
| 09.06.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,40% | - |
| 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% | - |