39,040€
-1,66%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,76 | 40,18 | 39,16 | 39,16 | -1,36% | 216.744,00 |
| 20.02.2025 | 41,06 | 41,38 | 39,40 | 39,70 | -5,48% | 564.032,00 |
| 19.02.2025 | 45,50 | 45,56 | 41,66 | 42,00 | -7,37% | 583.200,00 |
| 18.02.2025 | 44,72 | 45,36 | 44,50 | 45,34 | 1,39% | 125.430,00 |
| 17.02.2025 | 44,82 | 44,94 | 44,72 | 44,72 | -0,49% | 61.712,00 |
| 14.02.2025 | 44,62 | 44,96 | 44,52 | 44,94 | 0,76% | 80.970,00 |
| 13.02.2025 | 44,04 | 44,60 | 43,98 | 44,60 | -0,09% | 81.351,00 |
| 12.02.2025 | 44,74 | 44,76 | 44,40 | 44,64 | -0,31% | 91.137,00 |
| 11.02.2025 | 44,82 | 45,04 | 44,74 | 44,78 | 0,09% | 55.210,00 |
| 10.02.2025 | 44,48 | 45,08 | 44,48 | 44,74 | 0,54% | 85.359,00 |
| 07.02.2025 | 44,56 | 45,22 | 44,38 | 44,50 | -0,49% | 114.265,00 |
| 06.02.2025 | 44,80 | 44,98 | 44,56 | 44,72 | -0,36% | 92.165,00 |
| 05.02.2025 | 43,98 | 44,88 | 43,82 | 44,88 | 1,72% | 109.610,00 |
| 04.02.2025 | 43,36 | 44,16 | 43,18 | 44,12 | 0,87% | 91.249,00 |
| 03.02.2025 | 44,02 | 44,10 | 43,36 | 43,74 | -1,26% | 111.947,00 |
| 31.01.2025 | 43,50 | 44,48 | 43,50 | 44,30 | 2,59% | 153.750,00 |
| 30.01.2025 | 43,00 | 43,30 | 42,90 | 43,18 | 0,37% | 89.365,00 |
| 29.01.2025 | 43,30 | 43,30 | 42,82 | 43,02 | 0,19% | 69.472,00 |
| 28.01.2025 | 43,24 | 43,42 | 42,90 | 42,94 | -0,92% | 97.742,00 |
| 27.01.2025 | 43,18 | 43,60 | 43,08 | 43,34 | -0,28% | 83.774,00 |
| 24.01.2025 | 44,52 | 44,52 | 43,18 | 43,46 | -2,25% | 109.270,00 |
| 23.01.2025 | 44,32 | 44,92 | 44,26 | 44,46 | -0,27% | 95.300,00 |
| 22.01.2025 | 44,68 | 44,92 | 44,50 | 44,58 | 0,00% | 72.048,00 |
| 21.01.2025 | 44,62 | 44,72 | 44,26 | 44,58 | -0,22% | 90.909,00 |
| 20.01.2025 | 44,58 | 45,04 | 44,50 | 44,68 | -0,09% | 73.082,00 |
| 17.01.2025 | 44,78 | 45,26 | 44,72 | 44,72 | 0,58% | 168.420,00 |
| 16.01.2025 | 44,46 | 44,62 | 44,04 | 44,46 | 0,00% | 113.572,00 |
| 15.01.2025 | 42,58 | 44,50 | 42,58 | 44,46 | 5,16% | 167.633,00 |
| 14.01.2025 | 42,52 | 42,86 | 41,98 | 42,28 | -0,89% | 84.491,00 |
| 13.01.2025 | 42,48 | 42,70 | 42,00 | 42,66 | -0,19% | 90.654,00 |
| 10.01.2025 | 43,62 | 43,62 | 42,66 | 42,74 | -2,15% | 95.886,00 |
| 09.01.2025 | 43,32 | 43,80 | 43,14 | 43,68 | 0,92% | 95.491,00 |
| 08.01.2025 | 43,60 | 43,60 | 42,82 | 43,28 | -0,51% | 137.058,00 |
| 07.01.2025 | 43,68 | 43,70 | 42,90 | 43,50 | -0,82% | 95.737,00 |
| 06.01.2025 | 44,06 | 44,06 | 43,36 | 43,86 | -1,66% | 113.184,00 |
| 03.01.2025 | 44,16 | 44,76 | 44,10 | 44,60 | 1,09% | 87.506,00 |
| 02.01.2025 | 43,06 | 44,12 | 42,94 | 44,12 | 3,81% | 101.286,00 |
| 31.12.2024 | 42,80 | 42,82 | 42,50 | 42,50 | -0,70% | 67.056,00 |
| 30.12.2024 | 42,92 | 42,94 | 42,72 | 42,80 | -1,29% | 101.092,00 |
| 27.12.2024 | 42,74 | 43,36 | 42,72 | 43,36 | 1,21% | 158.590,00 |
| 24.12.2024 | 42,18 | 42,90 | 42,18 | 42,84 | 1,61% | 39.381,00 |
| 23.12.2024 | 41,94 | 42,16 | 41,46 | 42,16 | 0,33% | 113.083,00 |
| 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 | -1,31% | 106.650,00 |
| 21.11.2024 | 45,44 | 45,80 | 45,18 | 45,70 | 0,09% | 102.531,00 |
| 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 | 0,23% | 97.683,00 |
| 15.10.2024 | 42,62 | 42,84 | 42,32 | 42,84 | 0,05% | 139.434,00 |
| 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 |