38,630€
0,91%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.04.2025 | 35,64 | 35,64 | 35,08 | 35,64 | -3,94% | 260.060,00 |
| 24.04.2025 | 36,78 | 37,68 | 36,76 | 37,10 | 1,20% | 372.348,00 |
| 23.04.2025 | 37,46 | 37,50 | 35,32 | 36,66 | -4,73% | 641.455,00 |
| 22.04.2025 | 38,42 | 38,52 | 38,12 | 38,48 | -0,67% | 154.097,00 |
| 17.04.2025 | 38,66 | 38,90 | 38,52 | 38,74 | 0,16% | 121.037,00 |
| 16.04.2025 | 38,28 | 38,76 | 38,14 | 38,68 | 0,78% | 145.736,00 |
| 15.04.2025 | 37,96 | 38,46 | 37,94 | 38,38 | 1,80% | 169.438,00 |
| 14.04.2025 | 37,58 | 37,82 | 37,16 | 37,70 | 2,17% | 168.431,00 |
| 11.04.2025 | 37,40 | 37,42 | 36,56 | 36,90 | -0,59% | 183.527,00 |
| 10.04.2025 | 39,00 | 39,28 | 37,00 | 37,12 | 1,09% | 185.285,00 |
| 09.04.2025 | 36,20 | 37,26 | 36,14 | 36,72 | -1,92% | 187.809,00 |
| 08.04.2025 | 37,16 | 37,58 | 36,74 | 37,44 | 3,08% | 176.797,00 |
| 07.04.2025 | 35,52 | 38,06 | 35,32 | 36,32 | -2,84% | 374.563,00 |
| 04.04.2025 | 39,44 | 39,50 | 37,14 | 37,38 | -5,41% | 236.217,00 |
| 03.04.2025 | 40,02 | 40,32 | 39,40 | 39,52 | -2,56% | 163.629,00 |
| 02.04.2025 | 40,02 | 40,56 | 39,92 | 40,56 | 1,30% | 131.346,00 |
| 01.04.2025 | 39,88 | 40,38 | 39,88 | 40,04 | -0,15% | 122.448,00 |
| 31.03.2025 | 40,20 | 40,30 | 39,62 | 40,10 | -0,74% | 268.595,00 |
| 28.03.2025 | 40,72 | 40,84 | 40,30 | 40,40 | -0,93% | 107.945,00 |
| 27.03.2025 | 40,64 | 41,24 | 40,62 | 40,78 | 0,44% | 136.049,00 |
| 26.03.2025 | 40,78 | 41,36 | 40,32 | 40,60 | 0,50% | 215.147,00 |
| 25.03.2025 | 39,92 | 40,84 | 39,92 | 40,40 | 1,15% | 165.281,00 |
| 24.03.2025 | 40,00 | 40,36 | 39,94 | 39,94 | -0,10% | 215.411,00 |
| 21.03.2025 | 40,20 | 40,24 | 39,74 | 39,98 | -0,74% | 676.195,00 |
| 20.03.2025 | 40,08 | 40,56 | 39,90 | 40,28 | 0,75% | 161.046,00 |
| 19.03.2025 | 39,76 | 39,98 | 39,64 | 39,98 | 0,65% | 84.519,00 |
| 18.03.2025 | 39,84 | 40,22 | 39,72 | 39,72 | -0,40% | 101.611,00 |
| 17.03.2025 | 39,54 | 40,12 | 39,42 | 39,88 | 1,01% | 126.682,00 |
| 14.03.2025 | 39,26 | 39,86 | 39,16 | 39,48 | 0,10% | 107.548,00 |
| 13.03.2025 | 39,80 | 40,14 | 39,32 | 39,44 | -1,99% | 180.784,00 |
| 12.03.2025 | 39,36 | 40,28 | 39,36 | 40,24 | 2,29% | 130.409,00 |
| 11.03.2025 | 39,24 | 39,74 | 39,12 | 39,34 | -0,05% | 127.818,00 |
| 10.03.2025 | 39,88 | 40,00 | 39,36 | 39,36 | -0,96% | 96.439,00 |
| 07.03.2025 | 40,00 | 40,14 | 39,74 | 39,74 | -0,80% | 161.233,00 |
| 06.03.2025 | 40,88 | 41,02 | 40,06 | 40,06 | -1,23% | 136.631,00 |
| 05.03.2025 | 40,64 | 40,94 | 40,34 | 40,56 | -0,39% | 165.206,00 |
| 04.03.2025 | 40,70 | 41,12 | 40,36 | 40,72 | -0,83% | 152.805,00 |
| 03.03.2025 | 40,76 | 41,50 | 40,76 | 41,06 | 0,83% | 187.142,00 |
| 28.02.2025 | 40,92 | 41,22 | 40,68 | 40,72 | -0,83% | 572.108,00 |
| 27.02.2025 | 40,88 | 41,14 | 40,74 | 41,06 | 0,69% | 152.996,00 |
| 26.02.2025 | 39,92 | 41,00 | 39,58 | 40,78 | 3,82% | 293.309,00 |
| 25.02.2025 | 39,00 | 39,42 | 38,66 | 39,28 | 0,51% | 155.947,00 |
| 24.02.2025 | 39,16 | 39,54 | 39,02 | 39,08 | -0,20% | 120.065,00 |
| 21.02.2025 | 39,76 | 40,18 | 39,16 | 39,16 | -1,36% | 215.460,00 |
| 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% | 61.324,00 |
| 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% | 88.221,00 |
| 11.02.2025 | 44,82 | 45,04 | 44,74 | 44,78 | 0,09% | 55.169,00 |
| 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% | 90.817,00 |
| 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% | 94.554,00 |
| 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% | 95.647,00 |
| 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 |