37,430€
0,94%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 37,31 | 37,45 | 37,10 | 37,43 | 0,94% | - |
| 26.04.2024 | 36,92 | 37,36 | 36,44 | 37,08 | -2,57% | 328.206,00 |
| 25.04.2024 | 38,02 | 38,62 | 37,70 | 38,06 | 0,00% | 235.646,00 |
| 24.04.2024 | 38,38 | 39,38 | 37,22 | 38,06 | -0,78% | 356.942,00 |
| 23.04.2024 | 38,20 | 38,36 | 38,06 | 38,36 | 0,21% | 202.680,00 |
| 22.04.2024 | 37,80 | 38,28 | 37,54 | 38,28 | 1,48% | 186.530,00 |
| 19.04.2024 | 36,60 | 37,72 | 36,60 | 37,72 | 2,61% | 272.474,00 |
| 18.04.2024 | 36,74 | 37,00 | 36,60 | 36,76 | 0,22% | 121.954,00 |
| 17.04.2024 | 36,16 | 36,96 | 36,08 | 36,68 | 0,99% | 135.461,00 |
| 16.04.2024 | 36,16 | 36,52 | 35,96 | 36,32 | -0,55% | 244.713,00 |
| 15.04.2024 | 37,14 | 37,30 | 36,52 | 36,52 | -1,78% | 217.812,00 |
| 12.04.2024 | 37,38 | 37,52 | 37,16 | 37,18 | 0,11% | 152.932,00 |
| 11.04.2024 | 37,32 | 37,60 | 37,02 | 37,14 | -0,32% | 200.121,00 |
| 10.04.2024 | 37,04 | 37,46 | 37,00 | 37,26 | 0,76% | 240.669,00 |
| 09.04.2024 | 36,52 | 37,36 | 36,52 | 36,98 | 1,04% | 196.454,00 |
| 08.04.2024 | 36,56 | 36,80 | 36,44 | 36,60 | -0,16% | 136.374,00 |
| 05.04.2024 | 36,70 | 36,98 | 36,56 | 36,66 | -0,70% | 160.861,00 |
| 04.04.2024 | 36,44 | 36,98 | 36,30 | 36,92 | 1,37% | 200.355,00 |
| 03.04.2024 | 35,46 | 36,42 | 35,42 | 36,42 | 2,71% | 263.467,00 |
| 02.04.2024 | 35,74 | 36,24 | 35,46 | 35,46 | -0,76% | 213.387,00 |
| 28.03.2024 | 35,35 | 35,94 | 35,18 | 35,73 | 0,96% | 233.282,00 |
| 27.03.2024 | 35,00 | 35,45 | 35,00 | 35,39 | 0,68% | 184.799,00 |
| 26.03.2024 | 34,68 | 35,15 | 34,60 | 35,15 | 0,80% | 169.133,00 |
| 25.03.2024 | 34,07 | 34,94 | 34,07 | 34,87 | 2,08% | 180.383,00 |
| 22.03.2024 | 34,04 | 34,32 | 33,95 | 34,16 | 0,06% | 101.972,00 |
| 21.03.2024 | 34,19 | 34,31 | 33,86 | 34,14 | 0,77% | 148.335,00 |
| 20.03.2024 | 33,86 | 34,00 | 33,58 | 33,88 | 0,18% | 113.163,00 |
| 19.03.2024 | 33,32 | 33,89 | 33,29 | 33,82 | 1,47% | 183.915,00 |
| 18.03.2024 | 33,44 | 33,60 | 33,29 | 33,33 | 0,00% | 94.726,00 |
| 15.03.2024 | 33,18 | 33,50 | 33,06 | 33,33 | 0,48% | 243.602,00 |
| 14.03.2024 | 33,70 | 33,80 | 33,17 | 33,17 | -1,37% | 140.440,00 |
| 13.03.2024 | 33,68 | 34,02 | 33,63 | 33,63 | -0,18% | 123.432,00 |
| 12.03.2024 | 33,74 | 33,91 | 33,56 | 33,69 | -0,12% | 110.692,00 |
| 11.03.2024 | 34,04 | 34,30 | 33,16 | 33,73 | -1,14% | 184.541,00 |
| 08.03.2024 | 34,46 | 34,54 | 34,12 | 34,12 | -0,50% | 136.584,00 |
| 07.03.2024 | 34,42 | 34,72 | 34,29 | 34,29 | -0,46% | 151.579,00 |
| 06.03.2024 | 34,30 | 34,63 | 34,27 | 34,45 | 0,53% | 122.130,00 |
| 05.03.2024 | 34,52 | 34,64 | 34,27 | 34,27 | -0,90% | 163.865,00 |
| 04.03.2024 | 34,65 | 34,83 | 34,18 | 34,58 | -0,23% | 149.635,00 |
| 01.03.2024 | 34,53 | 35,02 | 34,51 | 34,66 | 0,81% | 150.443,00 |
| 29.02.2024 | 34,21 | 34,54 | 33,96 | 34,38 | 0,50% | 247.053,00 |
| 28.02.2024 | 34,95 | 34,95 | 34,21 | 34,21 | -1,95% | 189.431,00 |
| 27.02.2024 | 35,00 | 35,10 | 34,89 | 34,89 | -0,31% | 123.100,00 |
| 26.02.2024 | 34,15 | 35,00 | 34,14 | 35,00 | 2,64% | 233.659,00 |
| 23.02.2024 | 33,93 | 34,15 | 33,79 | 34,10 | 0,77% | 166.413,00 |
| 22.02.2024 | 33,48 | 34,07 | 33,45 | 33,84 | 1,56% | 237.668,00 |
| 21.02.2024 | 32,73 | 33,32 | 32,65 | 33,32 | 2,08% | 264.600,00 |
| 20.02.2024 | 32,95 | 32,95 | 32,27 | 32,64 | -1,15% | 229.254,00 |
| 19.02.2024 | 33,04 | 33,45 | 32,92 | 33,02 | 0,36% | 181.048,00 |
| 16.02.2024 | 32,80 | 33,36 | 32,45 | 32,90 | 0,70% | 251.321,00 |
| 15.02.2024 | 32,27 | 32,67 | 32,02 | 32,67 | 0,86% | 247.729,00 |
| 14.02.2024 | 31,21 | 33,00 | 31,15 | 32,39 | 9,50% | 662.966,00 |
| 13.02.2024 | 29,50 | 29,77 | 29,24 | 29,58 | -0,17% | 152.278,00 |
| 12.02.2024 | 28,95 | 29,73 | 28,94 | 29,63 | 2,67% | 165.388,00 |
| 09.02.2024 | 28,90 | 28,90 | 28,66 | 28,86 | -0,28% | 151.117,00 |
| 08.02.2024 | 28,70 | 28,97 | 28,64 | 28,94 | 0,98% | 96.229,00 |
| 07.02.2024 | 29,00 | 29,00 | 28,61 | 28,66 | -1,24% | 105.217,00 |
| 06.02.2024 | 28,75 | 29,02 | 28,75 | 29,02 | 0,94% | 69.998,00 |
| 05.02.2024 | 28,80 | 29,11 | 28,72 | 28,75 | -0,28% | 111.307,00 |
| 02.02.2024 | 29,10 | 29,12 | 28,79 | 28,83 | -0,62% | 71.666,00 |
| 01.02.2024 | 28,91 | 29,20 | 28,78 | 29,01 | 0,21% | 123.090,00 |
| 31.01.2024 | 29,20 | 29,38 | 28,88 | 28,95 | -0,65% | 249.782,00 |
| 30.01.2024 | 28,95 | 29,32 | 28,91 | 29,14 | 0,66% | 145.268,00 |
| 29.01.2024 | 29,17 | 29,25 | 28,79 | 28,95 | -0,62% | 116.170,00 |
| 26.01.2024 | 28,66 | 29,24 | 28,59 | 29,13 | 3,08% | 242.678,00 |
| 25.01.2024 | 28,98 | 29,07 | 28,01 | 28,26 | -2,35% | 339.838,00 |
| 24.01.2024 | 29,04 | 29,05 | 28,75 | 28,94 | 0,45% | 227.385,00 |
| 23.01.2024 | 29,33 | 29,47 | 28,78 | 28,81 | -2,27% | 268.664,00 |
| 22.01.2024 | 29,33 | 29,50 | 29,28 | 29,48 | 0,79% | 128.990,00 |
| 19.01.2024 | 29,50 | 29,67 | 29,20 | 29,25 | -0,88% | 131.438,00 |
| 18.01.2024 | 29,56 | 29,62 | 29,32 | 29,51 | -0,40% | 110.232,00 |
| 17.01.2024 | 29,88 | 29,88 | 29,35 | 29,63 | -1,76% | 164.245,00 |
| 16.01.2024 | 30,31 | 30,40 | 29,98 | 30,16 | -0,72% | 107.468,00 |
| 15.01.2024 | 30,39 | 30,42 | 30,00 | 30,38 | -0,03% | 124.295,00 |
| 12.01.2024 | 30,06 | 30,60 | 30,06 | 30,39 | 1,20% | 207.245,00 |
| 11.01.2024 | 30,20 | 30,35 | 29,99 | 30,03 | -0,36% | 167.072,00 |
| 10.01.2024 | 30,45 | 30,46 | 30,14 | 30,14 | -1,15% | 104.708,00 |
| 09.01.2024 | 30,55 | 30,85 | 30,35 | 30,49 | -0,10% | 117.465,00 |
| 08.01.2024 | 30,30 | 30,64 | 30,19 | 30,52 | 0,56% | 119.162,00 |
| 05.01.2024 | 30,25 | 30,37 | 29,82 | 30,35 | 0,13% | 146.322,00 |
| 04.01.2024 | 30,33 | 30,51 | 30,30 | 30,31 | 0,17% | 105.827,00 |
| 03.01.2024 | 30,60 | 30,66 | 30,26 | 30,26 | -1,30% | 164.141,00 |
| 02.01.2024 | 30,62 | 30,83 | 30,53 | 30,66 | 0,72% | 167.808,00 |
| 29.12.2023 | 30,40 | 30,47 | 30,25 | 30,44 | 0,00% | 133.306,00 |
| 28.12.2023 | 30,70 | 30,70 | 30,39 | 30,44 | -0,59% | 92.996,00 |
| 27.12.2023 | 30,86 | 31,02 | 30,59 | 30,62 | 0,23% | 146.518,00 |
| 22.12.2023 | 30,42 | 30,55 | 30,39 | 30,55 | 0,53% | 100.745,00 |
| 21.12.2023 | 30,39 | 30,52 | 30,09 | 30,39 | -0,69% | 139.195,00 |
| 20.12.2023 | 31,00 | 31,22 | 30,60 | 30,60 | -0,94% | 143.744,00 |
| 19.12.2023 | 30,53 | 30,89 | 30,53 | 30,89 | 0,85% | 148.133,00 |
| 18.12.2023 | 30,56 | 30,76 | 30,46 | 30,63 | 0,10% | 154.208,00 |
| 15.12.2023 | 31,09 | 31,24 | 30,48 | 30,60 | -1,58% | 318.096,00 |
| 14.12.2023 | 30,88 | 31,45 | 30,83 | 31,09 | 1,40% | 255.638,00 |
| 13.12.2023 | 30,83 | 31,07 | 30,66 | 30,66 | -0,33% | 149.343,00 |
| 12.12.2023 | 31,06 | 31,21 | 30,76 | 30,76 | -1,57% | 91.944,00 |
| 11.12.2023 | 31,39 | 31,50 | 31,09 | 31,25 | -0,22% | 132.852,00 |
| 08.12.2023 | 30,84 | 31,40 | 30,76 | 31,32 | 1,29% | 137.156,00 |
| 07.12.2023 | 31,07 | 31,26 | 30,84 | 30,92 | -1,12% | 126.468,00 |
| 06.12.2023 | 31,38 | 31,43 | 31,05 | 31,27 | -0,03% | 113.677,00 |
| 05.12.2023 | 31,50 | 31,58 | 31,13 | 31,28 | -0,64% | 113.660,00 |