43,960€
-0,54%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,91 | 44,91 | 43,83 | 44,06 | -0,32% | - |
| 07.05.2026 | 43,74 | 44,92 | 43,40 | 44,20 | 0,14% | 287.881,00 |
| 06.05.2026 | 43,60 | 44,42 | 43,40 | 44,14 | 2,60% | 275.490,00 |
| 05.05.2026 | 42,88 | 43,46 | 42,88 | 43,02 | 0,80% | 552.086,00 |
| 04.05.2026 | 42,62 | 42,76 | 42,12 | 42,68 | 0,09% | 111.118,00 |
| 30.04.2026 | 42,14 | 42,90 | 41,90 | 42,64 | 2,65% | 276.036,00 |
| 29.04.2026 | 42,20 | 42,40 | 41,50 | 41,54 | -1,66% | 145.061,00 |
| 28.04.2026 | 41,26 | 42,30 | 41,26 | 42,24 | 2,67% | 196.548,00 |
| 27.04.2026 | 41,18 | 41,54 | 41,00 | 41,14 | -0,44% | 167.395,00 |
| 24.04.2026 | 40,88 | 41,32 | 40,66 | 41,32 | -2,96% | 308.218,00 |
| 23.04.2026 | 43,74 | 43,80 | 42,52 | 42,58 | -2,07% | 286.927,00 |
| 22.04.2026 | 42,70 | 44,66 | 42,36 | 43,48 | 2,98% | 334.573,00 |
| 21.04.2026 | 42,60 | 42,80 | 42,08 | 42,22 | -0,80% | 170.990,00 |
| 20.04.2026 | 42,92 | 43,06 | 42,36 | 42,56 | 0,57% | 186.860,00 |
| 17.04.2026 | 42,94 | 43,12 | 42,06 | 42,32 | -0,80% | 235.153,00 |
| 16.04.2026 | 43,02 | 43,44 | 42,66 | 42,66 | -1,20% | 176.470,00 |
| 15.04.2026 | 43,02 | 43,58 | 42,94 | 43,18 | 0,37% | 163.943,00 |
| 14.04.2026 | 43,14 | 43,56 | 42,82 | 43,02 | 0,23% | 181.592,00 |
| 13.04.2026 | 44,20 | 44,64 | 42,54 | 42,92 | -2,32% | 250.331,00 |
| 10.04.2026 | 45,24 | 45,24 | 43,74 | 43,94 | -2,96% | 189.841,00 |
| 09.04.2026 | 45,22 | 45,44 | 45,00 | 45,28 | 1,07% | 147.120,00 |
| 08.04.2026 | 45,80 | 45,80 | 44,20 | 44,80 | -5,04% | 388.145,00 |
| 07.04.2026 | 47,14 | 47,50 | 46,88 | 47,18 | 1,16% | 128.255,00 |
| 02.04.2026 | 46,80 | 46,94 | 46,34 | 46,64 | 0,21% | 84.596,00 |
| 01.04.2026 | 46,88 | 47,14 | 46,50 | 46,54 | -0,77% | 121.796,00 |
| 31.03.2026 | 46,32 | 47,00 | 46,26 | 46,90 | 0,90% | 169.840,00 |
| 30.03.2026 | 46,44 | 47,28 | 46,32 | 46,48 | 0,82% | 125.997,00 |
| 27.03.2026 | 46,22 | 46,72 | 45,88 | 46,10 | -0,52% | 182.678,00 |
| 26.03.2026 | 46,00 | 46,62 | 45,94 | 46,34 | 0,13% | 106.388,00 |
| 25.03.2026 | 45,96 | 46,84 | 45,90 | 46,28 | 1,45% | 157.667,00 |
| 24.03.2026 | 45,30 | 45,92 | 45,20 | 45,62 | 0,53% | 99.898,00 |
| 23.03.2026 | 45,24 | 45,66 | 44,16 | 45,38 | -0,87% | 242.096,00 |
| 20.03.2026 | 48,24 | 48,56 | 45,68 | 45,78 | -4,82% | 991.329,00 |
| 19.03.2026 | 47,00 | 48,20 | 46,78 | 48,10 | 1,86% | 217.880,00 |
| 18.03.2026 | 47,40 | 47,54 | 47,04 | 47,22 | -0,46% | 159.458,00 |
| 17.03.2026 | 47,56 | 47,98 | 47,44 | 47,44 | -0,67% | 103.783,00 |
| 16.03.2026 | 48,00 | 48,12 | 47,44 | 47,76 | -0,25% | 135.508,00 |
| 13.03.2026 | 48,22 | 48,52 | 47,54 | 47,88 | -0,25% | 150.731,00 |
| 12.03.2026 | 47,96 | 48,26 | 47,80 | 48,00 | -0,25% | 144.494,00 |
| 11.03.2026 | 47,58 | 48,12 | 47,42 | 48,12 | 1,18% | 105.222,00 |
| 10.03.2026 | 47,68 | 47,70 | 46,94 | 47,56 | 0,72% | 168.716,00 |
| 09.03.2026 | 45,94 | 47,70 | 45,90 | 47,22 | 1,37% | 171.789,00 |
| 06.03.2026 | 45,76 | 46,58 | 45,76 | 46,58 | 1,79% | 126.208,00 |
| 05.03.2026 | 45,68 | 46,17 | 45,50 | 45,76 | 0,70% | 128.696,00 |
| 04.03.2026 | 45,26 | 45,62 | 45,18 | 45,44 | 0,22% | 120.361,00 |
| 03.03.2026 | 45,84 | 45,84 | 44,90 | 45,34 | -1,73% | 197.855,00 |
| 02.03.2026 | 46,74 | 47,58 | 45,88 | 46,14 | -0,65% | 214.457,00 |
| 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% | 146.043,00 |
| 17.12.2025 | 37,40 | 37,48 | 37,04 | 37,12 | -0,54% | 131.385,00 |
| 16.12.2025 | 37,50 | 37,62 | 37,20 | 37,32 | -0,53% | 90.943,00 |
| 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% | 63.791,00 |