40,460€
-0,74%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 40,94 | 40,94 | 40,36 | 40,52 | -0,59% | - |
| 12.09.2025 | 40,40 | 41,10 | 40,40 | 40,76 | 0,74% | 85.112,00 |
| 11.09.2025 | 40,64 | 40,64 | 40,28 | 40,46 | 0,10% | 99.339,00 |
| 10.09.2025 | 41,46 | 41,52 | 40,24 | 40,42 | -2,37% | 170.762,00 |
| 09.09.2025 | 41,30 | 41,68 | 41,30 | 41,40 | 0,15% | 57.523,00 |
| 08.09.2025 | 41,46 | 41,52 | 41,30 | 41,34 | 0,10% | 86.770,00 |
| 05.09.2025 | 41,30 | 41,34 | 41,06 | 41,30 | 0,00% | 60.337,00 |
| 04.09.2025 | 41,00 | 41,44 | 41,00 | 41,30 | 0,54% | 95.186,00 |
| 03.09.2025 | 41,04 | 41,22 | 40,80 | 41,08 | -0,24% | 103.583,00 |
| 02.09.2025 | 41,16 | 41,42 | 40,92 | 41,18 | -0,19% | 80.873,00 |
| 01.09.2025 | 41,32 | 41,42 | 40,98 | 41,26 | -0,15% | 52.740,00 |
| 29.08.2025 | 41,20 | 41,62 | 40,92 | 41,32 | 0,44% | 180.171,00 |
| 28.08.2025 | 42,38 | 42,42 | 40,74 | 41,14 | -2,79% | 161.521,00 |
| 27.08.2025 | 41,40 | 42,50 | 41,40 | 42,32 | 2,42% | 164.357,00 |
| 26.08.2025 | 41,60 | 41,70 | 41,32 | 41,32 | -0,77% | 173.359,00 |
| 25.08.2025 | 41,84 | 41,84 | 41,64 | 41,64 | -0,48% | 85.794,00 |
| 22.08.2025 | 41,98 | 42,16 | 41,70 | 41,84 | -0,05% | 125.977,00 |
| 21.08.2025 | 41,78 | 42,02 | 41,60 | 41,86 | 0,53% | 162.391,00 |
| 20.08.2025 | 41,54 | 41,82 | 41,50 | 41,64 | 0,24% | 108.294,00 |
| 19.08.2025 | 41,28 | 41,68 | 41,28 | 41,54 | 0,24% | 71.519,00 |
| 18.08.2025 | 41,40 | 41,64 | 41,32 | 41,44 | -0,14% | 52.387,00 |
| 15.08.2025 | 41,70 | 41,88 | 41,50 | 41,50 | -0,05% | 61.885,00 |
| 14.08.2025 | 41,32 | 41,66 | 41,32 | 41,52 | 0,34% | 111.927,00 |
| 13.08.2025 | 41,58 | 41,70 | 41,28 | 41,38 | -0,53% | 67.288,00 |
| 12.08.2025 | 41,90 | 41,92 | 41,50 | 41,60 | -1,00% | 61.219,00 |
| 11.08.2025 | 42,20 | 42,28 | 41,64 | 42,02 | -0,47% | 85.069,00 |
| 08.08.2025 | 42,28 | 42,66 | 42,10 | 42,22 | -0,28% | 65.766,00 |
| 07.08.2025 | 42,70 | 42,70 | 42,22 | 42,34 | -1,21% | 100.422,00 |
| 06.08.2025 | 43,28 | 43,36 | 42,74 | 42,86 | -0,56% | 78.398,00 |
| 05.08.2025 | 43,20 | 43,30 | 42,86 | 43,10 | 0,47% | 106.132,00 |
| 04.08.2025 | 42,50 | 42,90 | 42,32 | 42,90 | 1,04% | 93.116,00 |
| 01.08.2025 | 41,90 | 42,46 | 41,88 | 42,46 | 1,38% | 176.361,00 |
| 31.07.2025 | 41,22 | 42,32 | 41,08 | 41,88 | 0,92% | 182.742,00 |
| 30.07.2025 | 41,02 | 42,86 | 41,02 | 41,50 | 3,08% | 236.357,00 |
| 29.07.2025 | 39,88 | 40,52 | 39,88 | 40,26 | 0,60% | 133.199,00 |
| 28.07.2025 | 39,98 | 40,14 | 39,86 | 40,02 | 0,10% | 96.982,00 |
| 25.07.2025 | 39,92 | 40,00 | 39,56 | 39,98 | -0,10% | 123.087,00 |
| 24.07.2025 | 40,52 | 40,64 | 39,96 | 40,02 | -1,09% | 134.522,00 |
| 23.07.2025 | 40,48 | 40,74 | 40,40 | 40,46 | 0,10% | 103.132,00 |
| 22.07.2025 | 41,18 | 41,18 | 40,42 | 40,42 | -1,46% | 82.980,00 |
| 21.07.2025 | 41,38 | 41,52 | 40,98 | 41,02 | -0,58% | 76.384,00 |
| 18.07.2025 | 41,40 | 41,66 | 41,10 | 41,26 | -0,19% | 125.073,00 |
| 17.07.2025 | 41,40 | 41,64 | 41,20 | 41,34 | 0,29% | 70.353,00 |
| 16.07.2025 | 41,36 | 41,60 | 41,20 | 41,22 | 0,05% | 122.678,00 |
| 15.07.2025 | 41,20 | 41,66 | 41,18 | 41,20 | -0,29% | 91.131,00 |
| 14.07.2025 | 41,36 | 41,56 | 41,18 | 41,32 | -0,05% | 112.575,00 |
| 11.07.2025 | 41,14 | 41,72 | 40,88 | 41,34 | 0,88% | 158.239,00 |
| 10.07.2025 | 40,90 | 41,06 | 40,74 | 40,98 | 0,15% | 91.590,00 |
| 09.07.2025 | 41,12 | 41,40 | 40,78 | 40,92 | -0,44% | 103.789,00 |
| 08.07.2025 | 41,26 | 41,40 | 40,94 | 41,10 | -0,72% | 127.211,00 |
| 07.07.2025 | 41,40 | 41,50 | 41,16 | 41,40 | -0,19% | 85.194,00 |
| 04.07.2025 | 41,70 | 41,76 | 41,36 | 41,48 | -0,48% | 58.194,00 |
| 03.07.2025 | 41,34 | 41,78 | 41,34 | 41,68 | 1,07% | 98.218,00 |
| 02.07.2025 | 41,32 | 41,54 | 41,12 | 41,24 | -0,19% | 85.226,00 |
| 01.07.2025 | 42,42 | 42,42 | 41,32 | 41,32 | -2,13% | 155.165,00 |
| 30.06.2025 | 41,80 | 42,24 | 41,80 | 42,22 | 1,10% | 195.988,00 |
| 27.06.2025 | 41,80 | 42,10 | 41,58 | 41,76 | -0,29% | 150.425,00 |
| 26.06.2025 | 41,38 | 41,88 | 41,34 | 41,88 | 1,65% | 135.701,00 |
| 25.06.2025 | 41,18 | 41,82 | 41,18 | 41,20 | -0,05% | 135.073,00 |
| 24.06.2025 | 41,82 | 41,98 | 41,00 | 41,22 | -2,32% | 183.619,00 |
| 23.06.2025 | 41,84 | 42,20 | 41,62 | 42,20 | 0,81% | 114.388,00 |
| 20.06.2025 | 41,90 | 42,18 | 41,56 | 41,86 | 0,29% | 372.759,00 |
| 19.06.2025 | 41,34 | 41,82 | 41,28 | 41,74 | 1,11% | 90.375,00 |
| 18.06.2025 | 41,42 | 41,66 | 41,06 | 41,28 | -0,53% | 156.519,00 |
| 17.06.2025 | 41,10 | 41,68 | 41,00 | 41,50 | 0,97% | 115.513,00 |
| 16.06.2025 | 41,16 | 41,72 | 41,10 | 41,10 | -0,05% | 130.791,00 |
| 13.06.2025 | 40,92 | 41,56 | 40,92 | 41,12 | 0,54% | 126.653,00 |
| 12.06.2025 | 41,06 | 41,20 | 40,70 | 40,90 | -0,24% | 72.697,00 |
| 11.06.2025 | 40,96 | 41,30 | 40,84 | 41,00 | -0,29% | 111.414,00 |
| 10.06.2025 | 41,00 | 41,12 | 40,88 | 41,12 | 0,44% | 67.572,00 |
| 09.06.2025 | 40,96 | 41,20 | 40,90 | 40,94 | 0,24% | 90.300,00 |
| 06.06.2025 | 40,68 | 41,02 | 40,60 | 40,84 | 0,59% | 75.353,00 |
| 05.06.2025 | 40,98 | 41,12 | 40,52 | 40,60 | -0,88% | 116.818,00 |
| 04.06.2025 | 41,40 | 41,44 | 40,96 | 40,96 | -1,01% | 146.616,00 |
| 03.06.2025 | 41,34 | 41,42 | 40,96 | 41,38 | 0,34% | 123.548,00 |
| 02.06.2025 | 41,04 | 41,24 | 40,42 | 41,24 | 2,18% | 197.158,00 |
| 30.05.2025 | 40,40 | 40,70 | 40,30 | 40,36 | 0,25% | 242.800,00 |
| 29.05.2025 | 40,20 | 40,46 | 40,20 | 40,26 | 0,45% | 68.958,00 |
| 28.05.2025 | 40,32 | 40,38 | 39,94 | 40,08 | -0,69% | 105.392,00 |
| 27.05.2025 | 40,04 | 40,42 | 39,98 | 40,36 | 1,05% | 141.459,00 |
| 26.05.2025 | 39,74 | 40,06 | 39,56 | 39,94 | 1,27% | 88.557,00 |
| 23.05.2025 | 39,34 | 39,76 | 38,88 | 39,44 | 0,00% | 191.804,00 |
| 22.05.2025 | 39,18 | 39,90 | 39,18 | 39,44 | 0,82% | 179.885,00 |
| 21.05.2025 | 38,30 | 39,50 | 38,30 | 39,12 | 1,93% | 204.040,00 |
| 20.05.2025 | 38,64 | 38,64 | 38,18 | 38,38 | -0,52% | 95.885,00 |
| 19.05.2025 | 38,70 | 38,80 | 38,44 | 38,58 | 0,16% | 101.773,00 |
| 16.05.2025 | 38,38 | 38,68 | 38,18 | 38,52 | 0,63% | 135.660,00 |
| 15.05.2025 | 38,22 | 38,28 | 37,74 | 38,28 | 0,26% | 131.655,00 |
| 14.05.2025 | 37,94 | 38,42 | 37,92 | 38,18 | 0,74% | 103.353,00 |
| 13.05.2025 | 37,40 | 37,90 | 37,30 | 37,90 | 1,23% | 132.142,00 |
| 12.05.2025 | 37,80 | 38,16 | 37,28 | 37,44 | -0,90% | 148.795,00 |
| 09.05.2025 | 37,78 | 38,06 | 37,70 | 37,78 | 0,48% | 111.975,00 |
| 08.05.2025 | 37,84 | 38,04 | 37,54 | 37,60 | 0,43% | 133.903,00 |
| 07.05.2025 | 37,24 | 37,46 | 37,08 | 37,44 | 0,92% | 136.434,00 |
| 06.05.2025 | 37,22 | 37,38 | 37,04 | 37,10 | 0,00% | 109.582,00 |
| 05.05.2025 | 36,94 | 37,24 | 36,78 | 37,10 | 0,92% | 137.710,00 |
| 02.05.2025 | 36,54 | 37,04 | 36,46 | 36,76 | 0,88% | 150.603,00 |
| 30.04.2025 | 36,38 | 36,58 | 35,96 | 36,44 | 0,61% | 239.230,00 |
| 29.04.2025 | 36,04 | 37,04 | 36,00 | 36,22 | 0,39% | 233.172,00 |
| 28.04.2025 | 35,94 | 36,32 | 35,76 | 36,08 | 1,23% | 180.554,00 |