42,010€
0,74%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 42,76 | 42,76 | 42,76 | 42,76 | -1,16% | - |
| 26.09.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 1,22% | - |
| 25.09.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 0,85% | - |
| 24.09.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 2,27% | - |
| 23.09.2024 | 40,84 | 41,44 | 40,84 | 41,44 | -0,53% | 100,00 |
| 20.09.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -2,11% | - |
| 19.09.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,05% | - |
| 18.09.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -0,23% | - |
| 17.09.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 1,09% | - |
| 16.09.2024 | 42,18 | 42,18 | 42,18 | 42,18 | 0,33% | - |
| 13.09.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -0,57% | - |
| 12.09.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 0,19% | - |
| 11.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,12% | - |
| 10.09.2024 | 42,68 | 42,68 | 42,68 | 42,68 | 0,19% | - |
| 09.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | - |
| 06.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 2,71% | - |
| 05.09.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 0,29% | - |
| 04.09.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -1,43% | - |
| 03.09.2024 | 41,86 | 41,86 | 41,86 | 41,86 | 0,87% | - |
| 02.09.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,78% | - |
| 30.08.2024 | 41,28 | 41,28 | 41,18 | 41,18 | 0,54% | 500,00 |
| 29.08.2024 | 40,96 | 40,96 | 40,96 | 40,96 | -0,97% | - |
| 28.08.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,29% | - |
| 27.08.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,29% | - |
| 26.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,82% | - |
| 23.08.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,43% | - |
| 22.08.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -0,77% | - |
| 21.08.2024 | 41,60 | 41,76 | 41,60 | 41,76 | 0,68% | 55,00 |
| 20.08.2024 | 41,90 | 41,90 | 41,48 | 41,48 | 0,73% | 20,00 |
| 19.08.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 1,18% | - |
| 16.08.2024 | 39,98 | 40,70 | 39,98 | 40,70 | 1,24% | 500,00 |
| 15.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,75% | - |
| 14.08.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,45% | - |
| 13.08.2024 | 39,72 | 39,72 | 39,72 | 39,72 | -0,50% | - |
| 12.08.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -0,35% | - |
| 09.08.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 0,40% | - |
| 08.08.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,45% | - |
| 07.08.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 0,91% | - |
| 06.08.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,91% | - |
| 05.08.2024 | 39,36 | 39,36 | 39,36 | 39,36 | -3,48% | - |