46,230€
-0,62%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,54 | 46,54 | 45,68 | 46,44 | -0,17% | 227.127,00 |
| 26.02.2026 | 46,60 | 46,72 | 45,64 | 46,52 | -0,34% | 169.608,00 |
| 25.02.2026 | 46,64 | 48,28 | 46,42 | 46,68 | 7,31% | 545.214,00 |
| 24.02.2026 | 43,16 | 44,48 | 43,16 | 43,50 | 0,93% | 182.236,00 |
| 23.02.2026 | 44,00 | 44,05 | 42,88 | 43,10 | -2,62% | 207.168,00 |
| 20.02.2026 | 45,00 | 45,12 | 43,48 | 44,26 | -2,30% | 238.191,00 |
| 19.02.2026 | 44,80 | 45,48 | 44,78 | 45,30 | 1,43% | 122.732,00 |
| 18.02.2026 | 44,78 | 45,12 | 44,58 | 44,66 | 0,09% | 110.542,00 |
| 17.02.2026 | 44,06 | 44,80 | 44,00 | 44,62 | 1,00% | 95.216,00 |
| 16.02.2026 | 43,74 | 44,54 | 43,58 | 44,18 | 0,78% | 110.572,00 |
| 13.02.2026 | 43,42 | 44,36 | 43,22 | 43,84 | 1,06% | 205.204,00 |
| 12.02.2026 | 43,50 | 43,77 | 43,14 | 43,38 | -0,23% | 100.491,00 |
| 11.02.2026 | 43,38 | 43,48 | 43,12 | 43,48 | 0,60% | 71.115,00 |
| 10.02.2026 | 42,90 | 43,64 | 42,84 | 43,22 | 0,56% | 159.934,00 |
| 09.02.2026 | 42,92 | 43,94 | 42,72 | 42,98 | 0,05% | 208.772,00 |
| 06.02.2026 | 42,50 | 42,96 | 42,32 | 42,96 | 1,13% | 97.419,00 |
| 05.02.2026 | 42,22 | 42,48 | 41,70 | 42,48 | -0,23% | 136.075,00 |
| 04.02.2026 | 42,38 | 43,02 | 42,32 | 42,58 | 1,28% | 139.390,00 |
| 03.02.2026 | 42,36 | 42,50 | 41,76 | 42,04 | -0,28% | 119.709,00 |
| 02.02.2026 | 42,00 | 42,30 | 41,64 | 42,16 | 0,24% | 90.340,00 |
| 30.01.2026 | 42,16 | 42,28 | 41,88 | 42,06 | 0,00% | 309.152,00 |
| 29.01.2026 | 41,56 | 42,44 | 41,56 | 42,06 | 1,50% | 175.032,00 |
| 28.01.2026 | 41,18 | 41,50 | 41,18 | 41,44 | 1,32% | 147.002,00 |
| 27.01.2026 | 40,68 | 41,28 | 40,60 | 40,90 | 1,24% | 163.388,00 |
| 26.01.2026 | 40,62 | 40,68 | 40,38 | 40,40 | -0,15% | 145.206,00 |
| 23.01.2026 | 40,60 | 40,64 | 40,34 | 40,46 | -0,20% | 122.555,00 |
| 22.01.2026 | 40,98 | 41,12 | 40,34 | 40,54 | 0,10% | 135.249,00 |
| 21.01.2026 | 40,60 | 40,76 | 40,24 | 40,50 | -0,34% | 150.380,00 |
| 20.01.2026 | 39,50 | 40,72 | 39,44 | 40,64 | 2,47% | 183.650,00 |
| 19.01.2026 | 39,00 | 39,66 | 38,92 | 39,66 | -0,25% | 132.989,00 |
| 16.01.2026 | 40,08 | 40,12 | 39,72 | 39,76 | -0,65% | 119.025,00 |
| 15.01.2026 | 39,90 | 40,12 | 39,72 | 40,02 | 0,35% | 143.734,00 |
| 14.01.2026 | 39,80 | 40,12 | 39,54 | 39,88 | 0,55% | 152.876,00 |
| 13.01.2026 | 39,50 | 39,74 | 39,30 | 39,66 | 0,76% | 130.308,00 |
| 12.01.2026 | 39,40 | 39,58 | 39,26 | 39,36 | 0,05% | 73.257,00 |
| 09.01.2026 | 39,16 | 39,52 | 39,10 | 39,34 | 0,87% | 111.271,00 |
| 08.01.2026 | 39,50 | 39,80 | 38,90 | 39,00 | -0,61% | 116.038,00 |
| 07.01.2026 | 38,56 | 39,24 | 38,38 | 39,24 | 1,40% | 150.079,00 |
| 06.01.2026 | 38,74 | 39,08 | 38,70 | 38,70 | -0,05% | 118.671,00 |
| 05.01.2026 | 38,30 | 38,86 | 38,16 | 38,72 | 1,52% | 126.069,00 |
| 02.01.2026 | 38,00 | 38,28 | 37,88 | 38,14 | 0,69% | 90.596,00 |
| 31.12.2025 | 37,90 | 37,94 | 37,70 | 37,88 | 0,26% | 50.771,00 |
| 30.12.2025 | 37,84 | 37,86 | 37,50 | 37,78 | 0,16% | 64.072,00 |
| 29.12.2025 | 37,50 | 37,78 | 37,48 | 37,72 | 0,69% | 79.735,00 |
| 24.12.2025 | 37,40 | 37,58 | 37,40 | 37,46 | 0,11% | 14.619,00 |
| 23.12.2025 | 37,50 | 37,60 | 37,24 | 37,42 | -0,32% | 133.861,00 |
| 22.12.2025 | 37,18 | 37,58 | 37,06 | 37,54 | 0,97% | 120.643,00 |
| 19.12.2025 | 37,48 | 37,48 | 37,12 | 37,18 | -0,69% | 379.988,00 |
| 18.12.2025 | 37,18 | 37,46 | 37,18 | 37,44 | 0,86% | 149.478,00 |
| 17.12.2025 | 37,40 | 37,48 | 37,04 | 37,12 | -0,54% | 133.004,00 |
| 16.12.2025 | 37,50 | 37,62 | 37,20 | 37,32 | -0,53% | 91.393,00 |
| 15.12.2025 | 37,70 | 37,82 | 37,52 | 37,52 | -0,05% | 47.279,00 |
| 12.12.2025 | 37,50 | 37,72 | 37,46 | 37,54 | -0,11% | 64.569,00 |
| 11.12.2025 | 37,66 | 37,70 | 37,44 | 37,58 | -0,63% | 63.474,00 |
| 10.12.2025 | 37,66 | 37,92 | 37,64 | 37,82 | 0,21% | 63.303,00 |
| 09.12.2025 | 38,18 | 38,32 | 37,74 | 37,74 | -1,20% | 111.598,00 |
| 08.12.2025 | 38,34 | 38,50 | 38,20 | 38,20 | -0,42% | 103.380,00 |
| 05.12.2025 | 38,70 | 38,82 | 38,32 | 38,36 | -0,88% | 97.988,00 |
| 04.12.2025 | 38,70 | 38,82 | 38,44 | 38,70 | 0,10% | 80.060,00 |
| 03.12.2025 | 38,50 | 38,72 | 38,48 | 38,66 | 0,26% | 80.680,00 |
| 02.12.2025 | 38,62 | 38,70 | 38,40 | 38,56 | -0,31% | 93.264,00 |
| 01.12.2025 | 38,84 | 38,94 | 38,66 | 38,68 | -0,92% | 76.829,00 |
| 28.11.2025 | 38,80 | 39,18 | 38,72 | 39,04 | 0,67% | 154.435,00 |
| 27.11.2025 | 38,56 | 38,98 | 38,54 | 38,78 | 0,73% | 112.342,00 |
| 26.11.2025 | 37,78 | 38,70 | 37,66 | 38,50 | 2,01% | 153.138,00 |
| 25.11.2025 | 37,60 | 37,80 | 37,48 | 37,74 | 0,53% | 100.230,00 |
| 24.11.2025 | 37,42 | 37,54 | 37,24 | 37,54 | 0,43% | 178.178,00 |
| 21.11.2025 | 36,90 | 37,60 | 36,58 | 37,38 | 0,81% | 198.162,00 |
| 20.11.2025 | 37,34 | 37,34 | 36,94 | 37,08 | 0,05% | 98.671,00 |
| 19.11.2025 | 37,12 | 37,16 | 36,82 | 37,06 | 0,16% | 70.771,00 |
| 18.11.2025 | 37,16 | 37,16 | 36,76 | 37,00 | -1,02% | 156.325,00 |
| 17.11.2025 | 37,40 | 37,50 | 37,24 | 37,38 | 0,16% | 63.831,00 |
| 14.11.2025 | 37,84 | 37,88 | 36,94 | 37,32 | -1,94% | 157.026,00 |
| 13.11.2025 | 38,08 | 38,40 | 37,92 | 38,06 | -0,16% | 75.834,00 |
| 12.11.2025 | 38,20 | 38,32 | 38,00 | 38,12 | 0,21% | 104.407,00 |
| 11.11.2025 | 37,76 | 38,16 | 37,64 | 38,04 | 1,12% | 98.927,00 |
| 10.11.2025 | 37,32 | 37,62 | 37,20 | 37,62 | 0,91% | 165.974,00 |
| 07.11.2025 | 37,88 | 37,96 | 37,20 | 37,28 | -1,17% | 195.998,00 |
| 06.11.2025 | 38,12 | 38,22 | 37,26 | 37,72 | -0,95% | 182.901,00 |
| 05.11.2025 | 38,50 | 38,62 | 37,02 | 38,08 | -2,56% | 390.099,00 |
| 04.11.2025 | 39,28 | 39,28 | 38,64 | 39,08 | -0,41% | 171.682,00 |
| 03.11.2025 | 39,50 | 39,72 | 39,06 | 39,24 | -0,10% | 69.880,00 |
| 31.10.2025 | 39,90 | 39,98 | 39,12 | 39,28 | -1,75% | 99.878,00 |
| 30.10.2025 | 40,08 | 40,10 | 39,70 | 39,98 | -0,30% | 65.726,00 |
| 29.10.2025 | 40,38 | 40,48 | 40,10 | 40,10 | -0,59% | 82.174,00 |
| 28.10.2025 | 39,94 | 40,64 | 39,94 | 40,34 | 0,85% | 237.427,00 |
| 27.10.2025 | 40,12 | 40,14 | 39,78 | 40,00 | -0,05% | 81.263,00 |
| 24.10.2025 | 40,10 | 40,26 | 39,80 | 40,02 | -0,60% | 96.194,00 |
| 23.10.2025 | 39,62 | 40,32 | 39,62 | 40,26 | 1,92% | 192.237,00 |
| 22.10.2025 | 39,34 | 39,76 | 39,22 | 39,50 | 0,77% | 218.098,00 |
| 21.10.2025 | 39,30 | 39,48 | 39,20 | 39,20 | -0,25% | 53.305,00 |
| 20.10.2025 | 39,00 | 39,74 | 39,00 | 39,30 | 0,87% | 92.428,00 |
| 17.10.2025 | 39,28 | 39,28 | 38,58 | 38,96 | -1,07% | 184.179,00 |
| 16.10.2025 | 39,24 | 39,42 | 39,08 | 39,38 | 0,41% | 81.008,00 |
| 15.10.2025 | 39,54 | 39,54 | 39,12 | 39,22 | 0,00% | 84.983,00 |
| 14.10.2025 | 39,00 | 39,34 | 38,82 | 39,22 | 0,15% | 76.313,00 |
| 13.10.2025 | 39,28 | 39,46 | 38,88 | 39,16 | 0,26% | 88.065,00 |
| 10.10.2025 | 39,30 | 39,56 | 39,06 | 39,06 | -0,56% | 207.010,00 |
| 09.10.2025 | 38,74 | 39,56 | 38,74 | 39,28 | 1,55% | 204.154,00 |
| 08.10.2025 | 38,64 | 38,76 | 38,40 | 38,68 | 0,00% | 101.160,00 |