40,830€
0,99%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,42 | 41,03 | 40,42 | 40,83 | 0,99% | - |
| 05.06.2025 | 40,93 | 41,14 | 40,33 | 40,43 | -1,22% | - |
| 04.06.2025 | 41,50 | 41,57 | 40,92 | 40,93 | -1,35% | - |
| 03.06.2025 | 41,43 | 41,49 | 40,96 | 41,49 | 0,10% | 3,00 |
| 02.06.2025 | 40,45 | 41,47 | 40,02 | 41,45 | 2,47% | - |
| 30.05.2025 | 40,45 | 40,68 | 40,11 | 40,45 | 0,00% | - |
| 29.05.2025 | 40,14 | 40,67 | 40,08 | 40,45 | 0,85% | - |
| 28.05.2025 | 40,43 | 40,43 | 39,96 | 40,11 | -0,77% | - |
| 27.05.2025 | 39,93 | 40,47 | 39,88 | 40,42 | 1,18% | - |
| 26.05.2025 | 39,45 | 40,08 | 39,45 | 39,95 | 1,52% | 250,00 |
| 23.05.2025 | 39,37 | 39,76 | 38,89 | 39,35 | -0,30% | - |
| 22.05.2025 | 38,73 | 39,87 | 38,73 | 39,47 | 1,65% | - |
| 21.05.2025 | 38,31 | 39,50 | 38,22 | 38,83 | 1,04% | - |
| 20.05.2025 | 38,92 | 38,92 | 38,20 | 38,43 | -1,51% | 500,00 |
| 19.05.2025 | 38,48 | 39,02 | 38,41 | 39,02 | 0,96% | - |
| 16.05.2025 | 38,32 | 38,69 | 38,17 | 38,65 | 0,76% | - |
| 15.05.2025 | 38,15 | 38,38 | 37,77 | 38,36 | 0,47% | - |
| 14.05.2025 | 37,85 | 38,44 | 37,83 | 38,18 | 0,87% | - |
| 13.05.2025 | 37,48 | 37,92 | 37,29 | 37,85 | 0,72% | 50,00 |
| 12.05.2025 | 37,83 | 38,19 | 37,30 | 37,58 | -0,63% | - |
| 09.05.2025 | 37,65 | 38,06 | 37,62 | 37,82 | 0,45% | - |
| 08.05.2025 | 37,62 | 38,01 | 37,26 | 37,65 | 0,08% | - |
| 07.05.2025 | 37,08 | 37,67 | 37,06 | 37,62 | 1,46% | 100,00 |
| 06.05.2025 | 37,04 | 37,32 | 37,01 | 37,08 | -0,03% | - |
| 05.05.2025 | 36,88 | 37,26 | 36,70 | 37,09 | 0,49% | - |
| 02.05.2025 | 36,61 | 37,06 | 36,46 | 36,91 | 0,82% | - |
| 30.04.2025 | 36,29 | 36,67 | 35,10 | 36,61 | 0,88% | - |
| 29.04.2025 | 36,13 | 37,05 | 36,06 | 36,29 | 0,44% | - |
| 28.04.2025 | 35,74 | 36,30 | 35,66 | 36,13 | 1,18% | - |
| 25.04.2025 | 37,27 | 37,27 | 35,09 | 35,71 | -4,11% | - |
| 24.04.2025 | 36,64 | 38,30 | 36,56 | 37,24 | 1,64% | - |
| 23.04.2025 | 38,69 | 39,16 | 35,29 | 36,64 | -5,30% | 43,00 |
| 22.04.2025 | 38,61 | 38,86 | 38,12 | 38,69 | -0,10% | - |
| 17.04.2025 | 38,19 | 39,06 | 38,19 | 38,73 | 1,41% | - |
| 16.04.2025 | 38,21 | 38,76 | 37,98 | 38,19 | -0,37% | - |
| 15.04.2025 | 37,56 | 38,48 | 37,51 | 38,33 | 2,10% | - |
| 14.04.2025 | 37,60 | 37,91 | 37,18 | 37,54 | -0,11% | - |
| 11.04.2025 | 37,66 | 37,82 | 36,57 | 37,58 | -0,24% | - |
| 10.04.2025 | 40,07 | 40,07 | 36,60 | 37,67 | -6,04% | 20,00 |
| 09.04.2025 | 36,22 | 40,33 | 35,69 | 40,09 | 10,44% | 36,00 |
| 08.04.2025 | 36,64 | 37,65 | 35,79 | 36,30 | -0,98% | 64,00 |
| 07.04.2025 | 36,40 | 38,07 | 35,23 | 36,66 | -0,92% | - |
| 04.04.2025 | 39,43 | 39,68 | 37,00 | 37,00 | -6,16% | - |
| 03.04.2025 | 40,15 | 40,35 | 39,39 | 39,43 | -2,91% | - |
| 02.04.2025 | 39,97 | 40,68 | 39,84 | 40,61 | 1,60% | - |
| 01.04.2025 | 40,34 | 40,38 | 39,81 | 39,97 | -0,92% | - |
| 31.03.2025 | 40,18 | 40,37 | 39,62 | 40,34 | 0,00% | - |
| 28.03.2025 | 39,73 | 40,87 | 39,73 | 40,34 | -1,08% | - |
| 27.03.2025 | 40,36 | 41,27 | 40,18 | 40,78 | 0,89% | - |
| 26.03.2025 | 40,49 | 41,37 | 40,29 | 40,42 | -0,15% | - |
| 25.03.2025 | 39,97 | 40,85 | 39,89 | 40,48 | 1,23% | - |
| 24.03.2025 | 39,97 | 40,35 | 39,88 | 39,99 | 0,00% | - |
| 21.03.2025 | 40,20 | 40,28 | 39,73 | 39,99 | -0,65% | 100,00 |
| 20.03.2025 | 39,99 | 40,54 | 39,88 | 40,25 | 0,63% | - |
| 19.03.2025 | 39,73 | 40,11 | 39,52 | 40,00 | 0,73% | - |
| 18.03.2025 | 40,04 | 40,23 | 39,59 | 39,71 | -0,82% | - |
| 17.03.2025 | 39,51 | 40,14 | 39,35 | 40,04 | 1,19% | - |
| 14.03.2025 | 39,28 | 39,84 | 39,18 | 39,57 | 1,12% | - |
| 13.03.2025 | 40,13 | 40,20 | 39,06 | 39,13 | -2,64% | - |
| 12.03.2025 | 39,65 | 40,31 | 39,36 | 40,19 | 1,64% | - |
| 11.03.2025 | 39,41 | 39,77 | 39,15 | 39,54 | 0,48% | - |
| 10.03.2025 | 40,14 | 40,14 | 39,01 | 39,35 | -2,02% | - |
| 07.03.2025 | 39,81 | 40,16 | 39,61 | 40,16 | 0,73% | - |
| 06.03.2025 | 40,87 | 41,09 | 39,73 | 39,87 | -2,45% | - |
| 05.03.2025 | 41,25 | 41,52 | 40,35 | 40,87 | -0,78% | - |
| 04.03.2025 | 40,73 | 41,56 | 40,48 | 41,19 | 1,15% | - |
| 03.03.2025 | 40,81 | 41,49 | 40,53 | 40,72 | 0,07% | 150,00 |
| 28.02.2025 | 40,66 | 41,22 | 40,29 | 40,69 | -0,22% | 100,00 |
| 27.02.2025 | 40,47 | 41,16 | 40,46 | 40,78 | 0,74% | - |
| 26.02.2025 | 39,47 | 41,00 | 39,47 | 40,48 | 2,72% | - |
| 25.02.2025 | 39,06 | 39,54 | 38,72 | 39,41 | 1,23% | - |
| 24.02.2025 | 39,35 | 39,56 | 38,93 | 38,93 | -0,31% | 50,00 |
| 21.02.2025 | 39,73 | 40,01 | 38,94 | 39,05 | -1,66% | - |
| 20.02.2025 | 42,17 | 42,29 | 39,40 | 39,71 | -5,86% | 672,00 |
| 19.02.2025 | 45,34 | 45,59 | 41,67 | 42,18 | -6,95% | 200,00 |
| 18.02.2025 | 44,78 | 45,37 | 44,52 | 45,33 | 1,23% | - |
| 17.02.2025 | 44,84 | 44,95 | 44,71 | 44,78 | -0,20% | - |
| 14.02.2025 | 44,43 | 44,97 | 44,43 | 44,87 | 0,83% | - |
| 13.02.2025 | 44,92 | 45,20 | 44,00 | 44,50 | -0,93% | - |
| 12.02.2025 | 44,89 | 44,96 | 44,41 | 44,92 | 0,11% | - |
| 11.02.2025 | 44,80 | 45,05 | 44,71 | 44,87 | 0,20% | - |
| 10.02.2025 | 44,55 | 45,07 | 44,49 | 44,78 | 0,83% | - |
| 07.02.2025 | 44,64 | 45,22 | 44,37 | 44,41 | -0,54% | - |
| 06.02.2025 | 44,94 | 45,04 | 44,55 | 44,65 | -0,65% | - |
| 05.02.2025 | 44,05 | 45,04 | 43,82 | 44,94 | 2,02% | 23,00 |
| 04.02.2025 | 43,68 | 44,16 | 43,14 | 44,05 | 0,85% | 20,00 |
| 03.02.2025 | 42,85 | 44,03 | 42,65 | 43,68 | -0,55% | - |
| 31.01.2025 | 43,54 | 44,49 | 43,53 | 43,92 | 0,87% | - |
| 30.01.2025 | 43,12 | 43,72 | 42,91 | 43,54 | 1,16% | - |
| 29.01.2025 | 43,12 | 43,36 | 42,84 | 43,04 | 0,05% | - |
| 28.01.2025 | 43,34 | 43,44 | 42,74 | 43,02 | -0,67% | - |
| 27.01.2025 | 43,12 | 43,62 | 42,83 | 43,31 | -0,18% | - |
| 24.01.2025 | 44,62 | 44,69 | 43,18 | 43,39 | -2,71% | - |
| 23.01.2025 | 44,45 | 44,92 | 44,26 | 44,60 | 0,29% | - |
| 22.01.2025 | 44,68 | 44,92 | 44,46 | 44,47 | -0,49% | - |
| 21.01.2025 | 44,68 | 44,77 | 44,28 | 44,69 | 0,00% | - |
| 20.01.2025 | 44,68 | 45,06 | 44,32 | 44,69 | -0,02% | - |
| 17.01.2025 | 44,44 | 45,25 | 44,38 | 44,70 | 0,61% | 600,00 |
| 16.01.2025 | 44,43 | 44,91 | 44,03 | 44,43 | -0,07% | - |
| 15.01.2025 | 42,30 | 44,52 | 42,30 | 44,46 | 5,11% | - |