41,930€
-0,02%
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 | 41,72 | 42,12 | 41,50 | 42,02 | 0,19% | 680.090,00 |
| 19.12.2024 | 41,82 | 42,18 | 41,68 | 41,94 | -0,57% | 100.071,00 |
| 18.12.2024 | 42,26 | 42,42 | 42,04 | 42,18 | 0,19% | 69.857,00 |
| 17.12.2024 | 42,32 | 42,48 | 41,94 | 42,10 | -0,71% | 84.466,00 |
| 16.12.2024 | 42,60 | 42,64 | 42,34 | 42,40 | -0,70% | 94.463,00 |
| 13.12.2024 | 42,86 | 42,98 | 42,60 | 42,70 | 0,09% | 53.480,00 |
| 12.12.2024 | 42,42 | 42,78 | 42,28 | 42,66 | 0,52% | 111.069,00 |
| 11.12.2024 | 43,00 | 43,06 | 42,36 | 42,44 | -1,49% | 84.356,00 |
| 10.12.2024 | 43,14 | 43,52 | 43,02 | 43,08 | -0,65% | 82.768,00 |
| 09.12.2024 | 44,08 | 44,24 | 43,22 | 43,36 | -1,63% | 120.836,00 |
| 06.12.2024 | 43,98 | 44,40 | 43,82 | 44,08 | 0,92% | 83.172,00 |
| 05.12.2024 | 43,60 | 43,80 | 43,22 | 43,68 | 0,00% | 108.111,00 |
| 04.12.2024 | 43,34 | 44,02 | 43,32 | 43,68 | 1,02% | 107.914,00 |
| 03.12.2024 | 43,24 | 43,40 | 43,04 | 43,24 | 0,23% | 117.477,00 |
| 02.12.2024 | 44,18 | 44,40 | 43,14 | 43,14 | -2,62% | 178.299,00 |
| 29.11.2024 | 44,08 | 44,36 | 43,84 | 44,30 | 0,54% | 176.064,00 |
| 28.11.2024 | 44,00 | 44,18 | 43,72 | 44,06 | -0,05% | 65.076,00 |
| 27.11.2024 | 44,04 | 44,26 | 43,82 | 44,08 | -0,18% | 84.984,00 |
| 26.11.2024 | 44,42 | 44,42 | 43,84 | 44,16 | -0,59% | 106.334,00 |
| 25.11.2024 | 44,94 | 45,26 | 44,30 | 44,42 | -1,51% | 221.312,00 |
| 22.11.2024 | 45,70 | 45,80 | 45,10 | 45,10 | -1,42% | 106.650,00 |
| 21.11.2024 | 45,81 | 45,81 | 45,13 | 45,75 | 0,20% | - |
| 20.11.2024 | 45,46 | 45,84 | 45,46 | 45,66 | 0,75% | 81.956,00 |
| 19.11.2024 | 44,46 | 45,32 | 44,46 | 45,32 | 1,93% | 263.231,00 |
| 18.11.2024 | 43,86 | 44,48 | 43,76 | 44,46 | 1,88% | 196.911,00 |
| 15.11.2024 | 43,52 | 43,94 | 43,26 | 43,64 | -0,23% | 140.147,00 |
| 14.11.2024 | 43,60 | 43,86 | 43,26 | 43,74 | 0,28% | 117.344,00 |
| 13.11.2024 | 42,88 | 43,64 | 42,88 | 43,62 | 1,35% | 111.937,00 |
| 12.11.2024 | 43,22 | 43,52 | 43,00 | 43,04 | -0,92% | 139.185,00 |
| 11.11.2024 | 43,00 | 43,72 | 42,98 | 43,44 | 0,84% | 155.640,00 |
| 08.11.2024 | 42,98 | 43,24 | 42,76 | 43,08 | 0,98% | 115.152,00 |
| 07.11.2024 | 41,28 | 42,82 | 41,28 | 42,66 | 3,09% | 219.100,00 |
| 06.11.2024 | 41,76 | 42,18 | 41,38 | 41,38 | -0,81% | 148.409,00 |
| 05.11.2024 | 41,32 | 41,72 | 41,10 | 41,72 | 0,92% | 66.706,00 |
| 04.11.2024 | 41,94 | 42,08 | 41,28 | 41,34 | -1,52% | 80.895,00 |
| 01.11.2024 | 42,10 | 42,26 | 41,56 | 41,98 | -0,62% | 95.406,00 |
| 31.10.2024 | 43,48 | 43,58 | 41,18 | 42,24 | -3,03% | 341.659,00 |
| 30.10.2024 | 44,40 | 44,96 | 42,96 | 43,56 | -1,98% | 237.674,00 |
| 29.10.2024 | 43,70 | 44,72 | 43,58 | 44,44 | 1,97% | 196.114,00 |
| 28.10.2024 | 43,46 | 43,80 | 43,30 | 43,58 | 0,05% | 114.595,00 |
| 25.10.2024 | 42,82 | 43,56 | 42,82 | 43,56 | 1,44% | 129.686,00 |
| 24.10.2024 | 42,50 | 42,94 | 42,36 | 42,94 | 1,13% | 102.389,00 |
| 23.10.2024 | 42,14 | 42,70 | 42,08 | 42,46 | 0,14% | 90.220,00 |
| 22.10.2024 | 42,00 | 42,40 | 41,96 | 42,40 | 0,71% | 84.894,00 |
| 21.10.2024 | 42,16 | 42,28 | 42,06 | 42,10 | -0,05% | 89.928,00 |
| 18.10.2024 | 42,04 | 42,12 | 41,84 | 42,12 | 0,14% | 82.602,00 |
| 17.10.2024 | 42,90 | 42,98 | 41,84 | 42,06 | -2,05% | 106.136,00 |
| 16.10.2024 | 42,64 | 43,10 | 42,64 | 42,94 | 0,26% | 98.259,00 |
| 15.10.2024 | 42,95 | 42,95 | 42,29 | 42,83 | 0,02% | - |
| 14.10.2024 | 42,64 | 43,00 | 42,62 | 42,82 | 0,28% | 98.998,00 |
| 11.10.2024 | 42,66 | 42,84 | 42,52 | 42,70 | 0,05% | 107.128,00 |
| 10.10.2024 | 42,38 | 42,68 | 42,22 | 42,68 | 0,85% | 156.708,00 |
| 09.10.2024 | 42,50 | 42,54 | 42,06 | 42,32 | -0,61% | 93.647,00 |
| 08.10.2024 | 42,58 | 42,84 | 42,30 | 42,58 | 0,00% | 87.808,00 |
| 07.10.2024 | 42,36 | 42,58 | 41,92 | 42,58 | 0,47% | 119.924,00 |
| 04.10.2024 | 42,00 | 42,50 | 41,98 | 42,38 | 1,29% | 105.883,00 |
| 03.10.2024 | 41,64 | 42,00 | 41,50 | 41,84 | 1,06% | 137.871,00 |
| 02.10.2024 | 41,84 | 42,34 | 41,40 | 41,40 | -0,81% | 135.692,00 |
| 01.10.2024 | 41,82 | 42,20 | 41,66 | 41,74 | 0,14% | 156.830,00 |
| 30.09.2024 | 41,36 | 41,68 | 41,28 | 41,68 | 0,48% | 182.791,00 |
| 27.09.2024 | 42,60 | 42,74 | 41,48 | 41,48 | -2,99% | 156.194,00 |
| 26.09.2024 | 42,98 | 43,30 | 42,72 | 42,76 | -0,56% | 126.899,00 |
| 25.09.2024 | 43,00 | 43,30 | 42,68 | 43,00 | -0,46% | 106.044,00 |
| 24.09.2024 | 42,28 | 43,34 | 42,28 | 43,20 | 2,22% | 152.880,00 |
| 23.09.2024 | 41,10 | 42,36 | 41,00 | 42,26 | 3,12% | 156.497,00 |
| 20.09.2024 | 41,88 | 41,88 | 40,58 | 40,98 | -2,29% | 734.890,00 |
| 19.09.2024 | 42,88 | 43,00 | 41,68 | 41,94 | -1,69% | 214.490,00 |
| 18.09.2024 | 42,56 | 42,74 | 42,10 | 42,66 | 0,05% | 87.787,00 |
| 17.09.2024 | 42,82 | 43,00 | 42,56 | 42,64 | 0,19% | 75.763,00 |
| 16.09.2024 | 42,30 | 42,80 | 42,22 | 42,56 | 0,61% | 92.351,00 |
| 13.09.2024 | 42,16 | 42,52 | 42,00 | 42,30 | 0,33% | 121.448,00 |
| 12.09.2024 | 42,40 | 42,48 | 41,92 | 42,16 | 0,00% | 140.971,00 |
| 11.09.2024 | 42,30 | 42,48 | 41,84 | 42,16 | -0,28% | 87.696,00 |
| 10.09.2024 | 43,00 | 43,00 | 42,06 | 42,28 | -1,35% | 93.148,00 |
| 09.09.2024 | 42,54 | 42,88 | 42,54 | 42,86 | 0,70% | 93.294,00 |
| 06.09.2024 | 42,54 | 42,90 | 42,42 | 42,56 | -0,19% | 127.811,00 |
| 05.09.2024 | 41,70 | 42,64 | 41,66 | 42,64 | 2,60% | 217.450,00 |
| 04.09.2024 | 41,38 | 41,88 | 41,20 | 41,56 | -0,34% | 131.502,00 |
| 03.09.2024 | 42,04 | 42,14 | 41,46 | 41,70 | -0,62% | 94.017,00 |
| 02.09.2024 | 41,52 | 42,12 | 41,46 | 41,96 | 0,91% | 103.492,00 |
| 30.08.2024 | 41,50 | 41,74 | 41,16 | 41,58 | 0,39% | 196.478,00 |
| 29.08.2024 | 40,94 | 41,42 | 40,76 | 41,42 | 0,78% | 70.367,00 |
| 28.08.2024 | 41,54 | 41,54 | 41,10 | 41,10 | -0,72% | 67.164,00 |
| 27.08.2024 | 41,70 | 41,90 | 41,40 | 41,40 | -0,38% | 118.295,00 |
| 26.08.2024 | 41,50 | 41,74 | 41,36 | 41,56 | -0,48% | 45.517,00 |
| 23.08.2024 | 41,40 | 41,76 | 41,34 | 41,76 | 0,92% | 74.805,00 |
| 22.08.2024 | 41,52 | 41,64 | 41,08 | 41,38 | -0,48% | 72.849,00 |
| 21.08.2024 | 41,56 | 41,78 | 41,52 | 41,58 | -0,29% | 66.245,00 |
| 20.08.2024 | 41,98 | 41,98 | 41,40 | 41,70 | -0,67% | 148.896,00 |
| 19.08.2024 | 41,42 | 42,06 | 41,42 | 41,98 | 1,65% | 141.250,00 |
| 16.08.2024 | 40,74 | 41,30 | 40,40 | 41,30 | 3,25% | 156.636,00 |
| 15.08.2024 | 40,34 | 40,38 | 40,00 | 40,00 | -0,55% | 58.362,00 |
| 14.08.2024 | 40,00 | 40,32 | 39,92 | 40,22 | 0,75% | 85.470,00 |
| 13.08.2024 | 39,90 | 40,16 | 39,72 | 39,92 | 0,30% | 73.000,00 |
| 12.08.2024 | 40,02 | 40,28 | 39,80 | 39,80 | -0,30% | 73.591,00 |
| 09.08.2024 | 40,28 | 40,32 | 39,86 | 39,92 | -0,55% | 101.775,00 |
| 08.08.2024 | 40,30 | 40,30 | 39,88 | 40,14 | -0,50% | 77.434,00 |
| 07.08.2024 | 40,00 | 40,56 | 40,00 | 40,34 | 1,10% | 95.132,00 |
| 06.08.2024 | 39,84 | 40,08 | 39,34 | 39,90 | 1,01% | 116.536,00 |
| 05.08.2024 | 39,46 | 39,70 | 38,82 | 39,50 | -2,08% | 189.913,00 |