54,425€
0,32%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 54,45 | 54,60 | 54,15 | 54,40 | 0,28% | 113.770,00 |
| 29.10.2026 | 54,15 | 54,75 | 54,05 | 54,25 | -0,09% | 72.196,00 |
| 28.10.2026 | 53,90 | 54,35 | 53,70 | 54,30 | 0,56% | 110.021,00 |
| 27.10.2026 | 53,80 | 54,05 | 53,60 | 54,00 | 0,28% | 123.038,00 |
| 26.10.2026 | 54,00 | 54,00 | 53,15 | 53,85 | -1,01% | 114.835,00 |
| 23.10.2026 | 52,65 | 54,40 | 52,55 | 54,40 | 3,62% | 153.784,00 |
| 22.10.2026 | 53,00 | 53,20 | 52,50 | 52,50 | -1,13% | 114.324,00 |
| 21.10.2026 | 53,15 | 53,40 | 52,80 | 53,10 | 0,19% | 82.943,00 |
| 20.10.2026 | 53,75 | 53,75 | 52,90 | 53,00 | -0,84% | 82.024,00 |
| 19.10.2026 | 53,40 | 53,80 | 53,25 | 53,45 | 0,19% | 99.363,00 |
| 16.10.2026 | 52,80 | 53,40 | 52,40 | 53,35 | 1,23% | 114.740,00 |
| 15.10.2026 | 52,75 | 53,40 | 52,20 | 52,70 | 1,84% | 195.170,00 |
| 14.10.2026 | 51,85 | 52,60 | 51,70 | 51,75 | 0,10% | 151.758,00 |
| 13.10.2026 | 51,55 | 51,75 | 51,35 | 51,70 | 0,29% | 66.834,00 |
| 12.10.2026 | 51,15 | 51,70 | 50,95 | 51,55 | 0,88% | 140.717,00 |
| 09.10.2026 | 51,20 | 51,35 | 50,60 | 51,10 | -0,10% | 83.398,00 |
| 08.10.2026 | 51,05 | 51,35 | 50,50 | 51,15 | 0,20% | 121.431,00 |
| 07.10.2026 | 51,00 | 51,50 | 50,75 | 51,05 | 0,00% | 140.807,00 |
| 06.10.2026 | 50,40 | 51,05 | 50,40 | 51,05 | 1,29% | 188.665,00 |
| 05.10.2026 | 48,74 | 50,45 | 48,74 | 50,40 | 4,69% | 178.596,00 |
| 02.10.2026 | 47,64 | 48,38 | 47,60 | 48,14 | 1,09% | 95.366,00 |
| 01.10.2026 | 47,50 | 47,86 | 47,10 | 47,62 | -0,38% | 84.099,00 |
| 30.09.2026 | 48,08 | 48,28 | 47,44 | 47,80 | -0,25% | 131.434,00 |
| 29.09.2026 | 48,04 | 48,18 | 47,70 | 47,92 | -0,79% | 110.065,00 |
| 28.09.2026 | 46,94 | 48,92 | 46,88 | 48,30 | 3,83% | 187.250,00 |
| 25.09.2026 | 47,26 | 47,36 | 46,52 | 46,52 | -1,73% | 79.649,00 |
| 24.09.2026 | 47,30 | 47,74 | 47,10 | 47,34 | 0,04% | 86.562,00 |
| 23.09.2026 | 46,94 | 47,64 | 46,54 | 47,32 | 0,68% | 101.224,00 |
| 22.09.2026 | 47,60 | 47,66 | 46,88 | 47,00 | -1,51% | 142.541,00 |
| 21.09.2026 | 47,70 | 48,00 | 47,40 | 47,72 | 0,38% | 55.972,00 |
| 18.09.2026 | 48,00 | 48,00 | 47,34 | 47,54 | -1,00% | 346.607,00 |
| 17.09.2026 | 47,46 | 48,10 | 47,32 | 48,02 | -0,25% | 106.351,00 |
| 16.09.2026 | 48,00 | 48,30 | 47,84 | 48,14 | 0,33% | 121.976,00 |
| 15.09.2026 | 47,00 | 47,98 | 47,00 | 47,98 | 0,97% | 98.807,00 |
| 14.09.2026 | 47,52 | 47,56 | 46,84 | 47,52 | 0,85% | 104.087,00 |
| 11.09.2026 | 47,80 | 47,80 | 46,90 | 47,12 | -0,97% | 103.417,00 |
| 10.09.2026 | 47,98 | 48,48 | 47,58 | 47,58 | -0,83% | 88.204,00 |
| 09.09.2026 | 48,76 | 48,84 | 47,76 | 47,98 | -1,28% | 76.366,00 |
| 08.09.2026 | 48,54 | 48,76 | 48,44 | 48,60 | 0,58% | 213.374,00 |
| 07.09.2026 | 48,04 | 48,50 | 47,94 | 48,32 | 1,09% | 69.403,00 |
| 04.09.2026 | 48,06 | 48,06 | 47,58 | 47,80 | -0,38% | 110.617,00 |
| 03.09.2026 | 47,64 | 48,06 | 47,50 | 47,98 | 0,80% | 91.259,00 |
| 02.09.2026 | 48,32 | 48,50 | 47,60 | 47,60 | -1,24% | 84.463,00 |
| 01.09.2026 | 48,16 | 48,38 | 47,88 | 48,20 | 0,46% | 79.512,00 |
| 31.08.2026 | 47,90 | 48,50 | 47,86 | 47,98 | 0,42% | 154.012,00 |
| 28.08.2026 | 46,94 | 47,98 | 46,94 | 47,78 | 1,79% | 84.748,00 |
| 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 |