46,170€
-0,54%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,62 | 46,63 | 45,68 | 46,24 | -0,39% | - |
| 26.02.2026 | 46,74 | 46,86 | 45,66 | 46,42 | -0,62% | - |
| 25.02.2026 | 44,15 | 48,32 | 44,14 | 46,71 | 6,81% | 100,00 |
| 24.02.2026 | 43,09 | 44,05 | 43,09 | 43,73 | 1,53% | - |
| 23.02.2026 | 44,30 | 44,30 | 42,88 | 43,07 | -2,71% | - |
| 20.02.2026 | 45,37 | 45,40 | 43,49 | 44,27 | -2,23% | 199,00 |
| 19.02.2026 | 44,61 | 45,47 | 44,55 | 45,28 | 1,52% | - |
| 18.02.2026 | 44,71 | 45,12 | 44,50 | 44,60 | -0,11% | 1,00 |
| 17.02.2026 | 44,25 | 44,80 | 43,99 | 44,65 | 0,90% | - |
| 16.02.2026 | 43,83 | 44,56 | 43,58 | 44,25 | 0,75% | - |
| 13.02.2026 | 43,34 | 44,34 | 43,23 | 43,92 | 0,97% | - |
| 12.02.2026 | 43,82 | 43,85 | 43,15 | 43,50 | 0,44% | 22,00 |
| 11.02.2026 | 43,22 | 43,42 | 43,12 | 43,31 | 0,84% | - |
| 10.02.2026 | 42,98 | 43,03 | 42,93 | 42,95 | -0,16% | - |
| 09.02.2026 | 43,13 | 43,90 | 42,73 | 43,02 | 0,07% | - |
| 06.02.2026 | 42,55 | 43,01 | 42,32 | 42,99 | 0,94% | - |
| 05.02.2026 | 42,58 | 42,77 | 41,70 | 42,59 | 0,07% | - |
| 04.02.2026 | 42,09 | 43,04 | 42,07 | 42,56 | 1,48% | 100,00 |
| 03.02.2026 | 42,33 | 42,53 | 41,71 | 41,94 | -0,76% | - |
| 02.02.2026 | 41,73 | 42,31 | 41,28 | 42,26 | 0,55% | 1.196,00 |
| 30.01.2026 | 42,52 | 42,52 | 41,89 | 42,03 | -0,69% | - |
| 29.01.2026 | 41,42 | 42,45 | 41,42 | 42,32 | 2,12% | 12,00 |
| 28.01.2026 | 40,83 | 41,50 | 40,83 | 41,44 | 1,27% | - |
| 27.01.2026 | 40,44 | 41,27 | 40,44 | 40,92 | 1,04% | - |
| 26.01.2026 | 40,47 | 40,70 | 40,30 | 40,50 | -0,02% | - |
| 23.01.2026 | 40,53 | 40,62 | 40,36 | 40,51 | -1,12% | - |
| 22.01.2026 | 40,98 | 40,99 | 40,94 | 40,97 | -0,05% | - |
| 21.01.2026 | 40,54 | 41,12 | 40,21 | 40,99 | 0,91% | 70,00 |
| 20.01.2026 | 39,63 | 40,71 | 39,41 | 40,62 | 2,50% | - |
| 19.01.2026 | 39,57 | 39,82 | 38,94 | 39,63 | -0,65% | - |
| 16.01.2026 | 39,95 | 40,09 | 39,84 | 39,89 | -0,23% | - |
| 15.01.2026 | 39,95 | 40,18 | 39,73 | 39,98 | 0,40% | - |
| 14.01.2026 | 39,63 | 40,15 | 39,53 | 39,82 | 0,56% | 4,00 |
| 13.01.2026 | 39,47 | 39,66 | 39,29 | 39,60 | 0,53% | - |
| 12.01.2026 | 39,37 | 39,57 | 39,22 | 39,39 | 0,18% | 100,00 |
| 09.01.2026 | 39,25 | 39,54 | 39,11 | 39,32 | 0,79% | - |
| 08.01.2026 | 39,28 | 39,77 | 38,89 | 39,01 | -0,31% | - |
| 07.01.2026 | 38,75 | 39,15 | 38,37 | 39,13 | 0,31% | - |
| 06.01.2026 | 38,69 | 39,04 | 38,69 | 39,01 | 0,67% | - |
| 05.01.2026 | 38,35 | 38,86 | 38,16 | 38,75 | 1,31% | - |
| 02.01.2026 | 37,75 | 38,33 | 37,74 | 38,25 | 1,78% | 25,00 |
| 30.12.2025 | 37,73 | 37,84 | 37,50 | 37,58 | -0,45% | - |
| 29.12.2025 | 37,44 | 37,77 | 37,44 | 37,75 | 0,94% | - |
| 23.12.2025 | 37,54 | 37,70 | 37,26 | 37,40 | -0,32% | - |
| 22.12.2025 | 37,14 | 37,57 | 37,05 | 37,52 | 0,89% | - |
| 19.12.2025 | 37,35 | 37,47 | 37,12 | 37,19 | 0,27% | - |
| 18.12.2025 | 37,09 | 37,11 | 37,09 | 37,09 | -0,93% | - |
| 17.12.2025 | 37,41 | 37,45 | 37,39 | 37,44 | 0,03% | - |
| 16.12.2025 | 37,43 | 37,61 | 37,25 | 37,43 | -0,29% | - |
| 15.12.2025 | 37,54 | 37,56 | 37,54 | 37,54 | -0,53% | - |
| 12.12.2025 | 37,73 | 37,77 | 37,71 | 37,74 | 0,29% | - |
| 11.12.2025 | 38,03 | 38,03 | 37,57 | 37,63 | -0,08% | - |
| 10.12.2025 | 37,65 | 37,67 | 37,65 | 37,66 | -1,47% | - |
| 09.12.2025 | 38,17 | 38,22 | 38,17 | 38,22 | -0,08% | - |
| 08.12.2025 | 38,35 | 38,51 | 38,24 | 38,25 | -0,42% | - |
| 05.12.2025 | 38,85 | 38,92 | 38,33 | 38,41 | -1,06% | - |
| 04.12.2025 | 38,79 | 38,83 | 38,79 | 38,82 | 0,62% | - |
| 03.12.2025 | 38,65 | 38,74 | 38,45 | 38,58 | 0,00% | - |
| 02.12.2025 | 38,73 | 38,79 | 38,42 | 38,58 | -0,64% | - |
| 01.12.2025 | 39,09 | 39,09 | 38,65 | 38,83 | -0,67% | - |
| 28.11.2025 | 38,77 | 39,18 | 38,76 | 39,09 | 0,83% | - |
| 27.11.2025 | 38,72 | 38,97 | 38,55 | 38,77 | 0,23% | - |
| 26.11.2025 | 37,90 | 38,68 | 37,64 | 38,68 | 2,36% | - |
| 25.11.2025 | 37,56 | 37,86 | 37,49 | 37,79 | 0,64% | - |
| 24.11.2025 | 37,78 | 37,92 | 37,23 | 37,55 | 0,32% | - |
| 21.11.2025 | 36,58 | 37,57 | 36,51 | 37,43 | 2,10% | - |
| 20.11.2025 | 37,30 | 37,67 | 36,55 | 36,66 | -0,87% | - |
| 19.11.2025 | 36,95 | 37,18 | 36,84 | 36,98 | -0,35% | - |
| 18.11.2025 | 37,08 | 37,16 | 36,74 | 37,11 | -0,03% | - |
| 17.11.2025 | 37,26 | 37,54 | 37,05 | 37,12 | -0,08% | - |
| 14.11.2025 | 37,94 | 37,98 | 37,12 | 37,15 | -2,31% | - |
| 13.11.2025 | 38,18 | 38,38 | 38,02 | 38,03 | -0,96% | 152,00 |
| 12.11.2025 | 38,42 | 38,42 | 38,40 | 38,40 | 1,35% | - |
| 11.11.2025 | 37,81 | 37,95 | 37,63 | 37,89 | 0,93% | - |
| 10.11.2025 | 37,59 | 37,84 | 37,28 | 37,54 | 0,40% | - |
| 07.11.2025 | 37,76 | 37,94 | 37,20 | 37,39 | -0,98% | - |
| 06.11.2025 | 38,14 | 38,21 | 37,26 | 37,76 | 1,07% | - |
| 05.11.2025 | 39,76 | 39,76 | 37,04 | 37,36 | -3,46% | - |
| 04.11.2025 | 39,26 | 39,26 | 38,70 | 38,70 | -1,17% | - |
| 03.11.2025 | 39,29 | 39,70 | 39,06 | 39,16 | -2,05% | - |
| 31.10.2025 | 39,94 | 40,00 | 39,88 | 39,98 | -0,05% | - |
| 30.10.2025 | 40,14 | 40,21 | 39,65 | 40,00 | -0,22% | 200,00 |
| 29.10.2025 | 40,28 | 40,47 | 39,91 | 40,09 | -0,52% | - |
| 28.10.2025 | 40,02 | 40,66 | 39,88 | 40,30 | 0,67% | - |
| 27.10.2025 | 39,97 | 40,26 | 39,77 | 40,03 | -0,05% | - |
| 24.10.2025 | 40,31 | 40,50 | 39,80 | 40,05 | -0,72% | - |
| 23.10.2025 | 39,43 | 40,36 | 39,43 | 40,34 | 2,00% | - |
| 22.10.2025 | 39,09 | 39,74 | 39,02 | 39,55 | 0,38% | - |
| 21.10.2025 | 39,37 | 39,48 | 39,24 | 39,40 | 0,08% | - |
| 20.10.2025 | 39,21 | 39,74 | 39,06 | 39,37 | 1,55% | - |
| 17.10.2025 | 39,20 | 39,30 | 38,57 | 38,77 | -1,57% | - |
| 16.10.2025 | 39,15 | 39,43 | 39,08 | 39,39 | -0,63% | - |
| 15.10.2025 | 39,57 | 39,72 | 39,55 | 39,64 | 0,81% | - |
| 14.10.2025 | 39,12 | 39,32 | 38,84 | 39,32 | 0,49% | - |
| 13.10.2025 | 39,20 | 39,56 | 39,13 | 39,13 | -0,76% | - |
| 10.10.2025 | 39,28 | 39,54 | 39,11 | 39,43 | 0,25% | - |
| 09.10.2025 | 38,66 | 39,55 | 38,66 | 39,33 | 1,79% | - |
| 08.10.2025 | 38,63 | 38,76 | 38,46 | 38,64 | -0,10% | - |
| 07.10.2025 | 38,71 | 38,97 | 38,58 | 38,68 | -0,57% | - |
| 06.10.2025 | 38,40 | 39,11 | 38,35 | 38,90 | 0,26% | - |