47,730€
1,68%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 47,00 | 47,99 | 47,00 | 47,84 | 1,92% | - |
| 27.08.2026 | 46,90 | 47,26 | 46,64 | 46,94 | 0,04% | 100.348,00 |
| 26.08.2026 | 47,50 | 47,62 | 46,82 | 46,92 | -1,35% | 116.401,00 |
| 25.08.2026 | 47,00 | 47,62 | 46,96 | 47,56 | 0,85% | 53.204,00 |
| 24.08.2026 | 47,48 | 47,90 | 47,00 | 47,16 | -0,84% | 94.281,00 |
| 21.08.2026 | 47,32 | 47,76 | 47,10 | 47,56 | 0,21% | 75.212,00 |
| 20.08.2026 | 47,40 | 47,68 | 47,14 | 47,46 | -0,08% | 63.365,00 |
| 19.08.2026 | 48,08 | 48,08 | 47,50 | 47,50 | -0,71% | 96.481,00 |
| 18.08.2026 | 47,84 | 48,10 | 47,76 | 47,84 | 0,46% | 204.134,00 |
| 17.08.2026 | 47,90 | 47,96 | 47,56 | 47,62 | -0,29% | 46.236,00 |
| 14.08.2026 | 47,34 | 47,76 | 47,16 | 47,76 | 1,27% | 66.432,00 |
| 13.08.2026 | 47,20 | 47,46 | 46,92 | 47,16 | 0,26% | 68.182,00 |
| 12.08.2026 | 47,28 | 47,52 | 46,92 | 47,04 | -0,04% | 82.821,00 |
| 11.08.2026 | 46,42 | 47,20 | 46,42 | 47,06 | 1,16% | 78.826,00 |
| 10.08.2026 | 46,84 | 46,84 | 46,13 | 46,52 | -0,09% | 86.318,00 |
| 07.08.2026 | 46,64 | 46,84 | 46,34 | 46,56 | 0,00% | 105.438,00 |
| 06.08.2026 | 47,10 | 47,52 | 46,56 | 46,56 | -0,94% | 101.208,00 |
| 05.08.2026 | 48,06 | 48,26 | 46,92 | 47,00 | -2,12% | 158.013,00 |
| 04.08.2026 | 48,78 | 49,08 | 48,02 | 48,02 | -1,96% | 278.222,00 |
| 03.08.2026 | 49,16 | 49,16 | 48,28 | 48,98 | 0,00% | 116.376,00 |
| 31.07.2026 | 49,06 | 49,46 | 48,46 | 48,98 | 0,25% | 280.868,00 |
| 30.07.2026 | 47,74 | 49,50 | 47,56 | 48,86 | 4,67% | 247.835,00 |
| 29.07.2026 | 45,90 | 46,92 | 45,86 | 46,68 | 1,70% | 82.146,00 |
| 28.07.2026 | 46,00 | 46,34 | 45,84 | 45,90 | -0,39% | 73.336,00 |
| 27.07.2026 | 47,00 | 47,00 | 46,08 | 46,08 | -2,00% | 101.041,00 |
| 24.07.2026 | 47,30 | 47,36 | 46,96 | 47,02 | -0,47% | 66.804,00 |
| 23.07.2026 | 47,34 | 47,40 | 46,84 | 47,24 | 0,30% | 58.926,00 |
| 22.07.2026 | 46,40 | 47,18 | 46,16 | 47,10 | 1,82% | 93.221,00 |
| 21.07.2026 | 47,00 | 47,02 | 45,88 | 46,26 | -1,62% | 98.079,00 |
| 20.07.2026 | 47,30 | 47,50 | 46,58 | 47,02 | -0,55% | 96.418,00 |
| 17.07.2026 | 47,00 | 47,44 | 47,00 | 47,28 | 0,34% | 50.263,00 |
| 16.07.2026 | 47,36 | 47,36 | 46,50 | 47,12 | -0,51% | 65.871,00 |
| 15.07.2026 | 47,88 | 48,08 | 47,30 | 47,36 | -0,71% | 102.722,00 |
| 14.07.2026 | 48,00 | 48,00 | 47,38 | 47,70 | -0,38% | 64.816,00 |
| 13.07.2026 | 47,36 | 47,92 | 47,10 | 47,88 | 2,09% | 74.132,00 |
| 10.07.2026 | 47,40 | 47,42 | 46,80 | 46,90 | -0,97% | 56.801,00 |
| 09.07.2026 | 47,48 | 47,68 | 47,16 | 47,36 | -0,34% | 82.838,00 |
| 08.07.2026 | 47,12 | 47,52 | 46,70 | 47,52 | 1,58% | 142.597,00 |
| 07.07.2026 | 46,68 | 46,90 | 46,12 | 46,78 | 0,34% | 157.356,00 |
| 06.07.2026 | 46,60 | 46,78 | 46,24 | 46,62 | 0,69% | 107.723,00 |
| 03.07.2026 | 45,20 | 46,42 | 45,18 | 46,30 | 2,34% | 93.919,00 |
| 02.07.2026 | 44,42 | 45,42 | 44,42 | 45,24 | 1,66% | 84.498,00 |
| 01.07.2026 | 45,60 | 45,60 | 44,12 | 44,50 | -2,50% | 160.466,00 |
| 30.06.2026 | 45,24 | 45,86 | 45,24 | 45,64 | 0,22% | 137.306,00 |
| 29.06.2026 | 45,84 | 45,84 | 45,24 | 45,54 | -0,52% | 75.537,00 |
| 26.06.2026 | 45,30 | 46,04 | 45,22 | 45,78 | 1,06% | 153.273,00 |
| 25.06.2026 | 45,20 | 45,52 | 45,02 | 45,30 | -0,13% | 136.830,00 |
| 24.06.2026 | 45,82 | 46,00 | 45,32 | 45,36 | -1,43% | 119.888,00 |
| 23.06.2026 | 45,78 | 46,22 | 45,38 | 46,02 | 1,01% | 77.350,00 |
| 22.06.2026 | 45,50 | 45,74 | 45,36 | 45,56 | 0,04% | 82.925,00 |
| 19.06.2026 | 45,24 | 45,78 | 44,94 | 45,54 | 0,98% | 369.877,00 |
| 18.06.2026 | 45,50 | 45,66 | 45,02 | 45,10 | -0,88% | 121.941,00 |
| 17.06.2026 | 45,44 | 45,84 | 45,08 | 45,50 | 0,57% | 112.188,00 |
| 16.06.2026 | 45,38 | 46,02 | 45,24 | 45,24 | 0,04% | 361.538,00 |
| 15.06.2026 | 45,72 | 46,10 | 45,08 | 45,22 | -1,57% | 105.870,00 |
| 12.06.2026 | 45,88 | 45,98 | 45,26 | 45,94 | 0,17% | 90.711,00 |
| 11.06.2026 | 45,70 | 46,22 | 45,58 | 45,86 | 0,04% | 79.638,00 |
| 10.06.2026 | 45,30 | 45,88 | 45,24 | 45,84 | 1,06% | 75.171,00 |
| 09.06.2026 | 45,90 | 45,90 | 45,28 | 45,36 | -1,00% | 53.071,00 |
| 08.06.2026 | 46,50 | 46,90 | 45,82 | 45,82 | -1,59% | 91.847,00 |
| 05.06.2026 | 45,82 | 46,58 | 45,80 | 46,56 | 1,44% | 90.260,00 |
| 04.06.2026 | 46,08 | 46,14 | 45,74 | 45,90 | -0,30% | 90.809,00 |
| 03.06.2026 | 46,20 | 46,36 | 45,84 | 46,04 | 0,00% | 140.231,00 |
| 02.06.2026 | 46,06 | 46,20 | 45,78 | 46,04 | -0,69% | 99.423,00 |
| 01.06.2026 | 46,30 | 46,44 | 45,68 | 46,36 | 1,31% | 96.195,00 |
| 29.05.2026 | 46,20 | 46,20 | 45,68 | 45,76 | -0,74% | 248.127,00 |
| 28.05.2026 | 46,70 | 46,76 | 46,10 | 46,10 | -0,86% | 111.621,00 |
| 27.05.2026 | 47,20 | 47,22 | 46,42 | 46,50 | -0,98% | 111.772,00 |
| 26.05.2026 | 47,10 | 47,42 | 46,96 | 46,96 | -0,97% | 113.236,00 |
| 25.05.2026 | 46,36 | 47,46 | 46,26 | 47,42 | 1,98% | 102.581,00 |
| 22.05.2026 | 46,00 | 46,54 | 45,80 | 46,50 | 0,91% | 115.971,00 |
| 21.05.2026 | 45,60 | 46,32 | 45,54 | 46,08 | 1,14% | 98.899,00 |
| 20.05.2026 | 45,80 | 45,98 | 45,56 | 45,56 | -0,70% | 73.389,00 |
| 19.05.2026 | 45,92 | 46,02 | 45,46 | 45,88 | 0,04% | 71.631,00 |
| 18.05.2026 | 46,00 | 46,08 | 45,58 | 45,86 | -0,30% | 92.837,00 |
| 15.05.2026 | 46,72 | 47,02 | 45,54 | 46,00 | -1,37% | 126.484,00 |
| 14.05.2026 | 46,24 | 46,72 | 46,14 | 46,64 | 0,87% | 131.942,00 |
| 13.05.2026 | 45,10 | 46,24 | 45,00 | 46,24 | 2,80% | 168.136,00 |
| 12.05.2026 | 44,64 | 45,28 | 44,64 | 44,98 | 0,76% | 120.406,00 |
| 11.05.2026 | 44,40 | 44,80 | 44,30 | 44,64 | 1,13% | 177.374,00 |
| 08.05.2026 | 43,96 | 44,36 | 43,84 | 44,14 | -0,14% | 152.380,00 |
| 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 |