39,030€
-1,71%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 43,03 | 43,06 | 41,99 | 42,30 | -1,33% | - |
| 13.01.2025 | 42,84 | 42,87 | 42,00 | 42,87 | 0,07% | - |
| 10.01.2025 | 43,69 | 43,69 | 42,68 | 42,84 | -1,97% | - |
| 09.01.2025 | 43,26 | 43,79 | 43,05 | 43,70 | 0,97% | - |
| 08.01.2025 | 43,43 | 43,49 | 42,82 | 43,28 | -0,37% | - |
| 07.01.2025 | 43,66 | 43,86 | 42,92 | 43,44 | -0,50% | 77,00 |
| 06.01.2025 | 44,81 | 44,96 | 43,33 | 43,66 | -2,22% | - |
| 03.01.2025 | 43,95 | 44,77 | 43,95 | 44,65 | 1,57% | - |
| 02.01.2025 | 42,84 | 44,18 | 42,54 | 43,96 | 2,66% | - |
| 30.12.2024 | 43,33 | 43,33 | 42,73 | 42,82 | -0,97% | - |
| 27.12.2024 | 42,34 | 43,35 | 42,28 | 43,24 | 2,27% | 81,00 |
| 23.12.2024 | 42,00 | 42,34 | 41,47 | 42,28 | 0,81% | - |
| 20.12.2024 | 41,90 | 42,12 | 41,48 | 41,94 | 0,10% | - |
| 19.12.2024 | 41,84 | 42,16 | 41,62 | 41,90 | 0,14% | 351,00 |
| 18.12.2024 | 42,13 | 42,43 | 41,63 | 41,84 | -0,69% | - |
| 17.12.2024 | 42,37 | 42,51 | 41,93 | 42,13 | -0,57% | - |
| 16.12.2024 | 42,70 | 42,70 | 42,31 | 42,37 | -0,66% | - |
| 13.12.2024 | 42,58 | 42,98 | 42,53 | 42,65 | 0,16% | - |
| 12.12.2024 | 42,50 | 42,79 | 42,35 | 42,58 | 0,19% | - |
| 11.12.2024 | 42,97 | 43,15 | 42,35 | 42,50 | -1,09% | - |
| 10.12.2024 | 43,17 | 43,51 | 42,92 | 42,97 | -0,56% | - |
| 09.12.2024 | 44,05 | 44,25 | 43,21 | 43,21 | -1,77% | - |
| 06.12.2024 | 43,61 | 44,35 | 43,50 | 43,99 | 0,87% | - |
| 05.12.2024 | 43,57 | 43,82 | 43,21 | 43,61 | 0,09% | - |
| 04.12.2024 | 43,23 | 44,03 | 43,18 | 43,57 | 0,65% | - |
| 03.12.2024 | 43,19 | 43,43 | 43,03 | 43,29 | 0,23% | - |
| 02.12.2024 | 44,03 | 44,45 | 43,13 | 43,19 | -2,37% | - |
| 29.11.2024 | 44,12 | 44,37 | 43,85 | 44,24 | 0,27% | - |
| 28.11.2024 | 44,17 | 44,35 | 43,71 | 44,12 | -0,11% | - |
| 27.11.2024 | 44,15 | 44,29 | 43,81 | 44,17 | 0,05% | - |
| 26.11.2024 | 44,31 | 44,41 | 43,83 | 44,15 | -0,36% | - |
| 25.11.2024 | 45,27 | 45,61 | 44,17 | 44,31 | -2,12% | 70,00 |
| 22.11.2024 | 45,85 | 45,96 | 45,10 | 45,27 | -1,26% | - |
| 21.11.2024 | 45,79 | 45,85 | 45,10 | 45,85 | 0,13% | - |
| 20.11.2024 | 45,50 | 45,91 | 45,41 | 45,79 | 1,01% | - |
| 19.11.2024 | 44,38 | 45,38 | 44,38 | 45,33 | 2,14% | - |
| 18.11.2024 | 43,73 | 44,49 | 43,63 | 44,38 | 1,49% | 50,00 |
| 15.11.2024 | 43,50 | 43,93 | 43,26 | 43,73 | 0,30% | - |
| 14.11.2024 | 43,63 | 43,87 | 43,22 | 43,60 | -0,07% | - |
| 13.11.2024 | 43,04 | 43,66 | 42,78 | 43,63 | 1,37% | - |
| 12.11.2024 | 42,99 | 43,57 | 42,85 | 43,04 | -0,72% | - |
| 11.11.2024 | 43,12 | 43,69 | 42,56 | 43,35 | 0,53% | - |
| 08.11.2024 | 42,76 | 43,21 | 42,63 | 43,12 | 0,84% | - |
| 07.11.2024 | 41,44 | 42,82 | 41,34 | 42,76 | 2,94% | - |
| 06.11.2024 | 41,59 | 42,19 | 41,05 | 41,54 | -0,36% | - |
| 05.11.2024 | 41,31 | 41,79 | 41,11 | 41,69 | 0,80% | - |
| 04.11.2024 | 41,88 | 42,11 | 41,26 | 41,36 | -1,24% | - |
| 01.11.2024 | 42,38 | 42,38 | 41,55 | 41,88 | -1,18% | - |
| 31.10.2024 | 43,53 | 43,53 | 41,17 | 42,38 | -2,64% | - |
| 30.10.2024 | 44,21 | 45,60 | 42,95 | 43,53 | -2,00% | - |
| 29.10.2024 | 43,60 | 44,75 | 43,57 | 44,42 | 1,74% | - |
| 28.10.2024 | 43,44 | 43,83 | 43,13 | 43,66 | 0,97% | - |
| 25.10.2024 | 42,88 | 43,55 | 42,68 | 43,24 | 0,70% | - |
| 24.10.2024 | 42,38 | 42,94 | 42,29 | 42,94 | 1,18% | - |
| 23.10.2024 | 42,42 | 42,71 | 42,01 | 42,44 | 0,14% | - |
| 22.10.2024 | 42,19 | 42,46 | 42,01 | 42,38 | 0,21% | 95,00 |
| 21.10.2024 | 42,12 | 42,33 | 41,95 | 42,29 | 0,40% | - |
| 18.10.2024 | 42,02 | 42,17 | 41,81 | 42,12 | 0,12% | - |
| 17.10.2024 | 43,02 | 43,12 | 41,83 | 42,07 | -2,21% | - |
| 16.10.2024 | 42,66 | 43,11 | 42,48 | 43,02 | 0,84% | - |
| 15.10.2024 | 42,93 | 43,03 | 42,27 | 42,66 | -0,63% | - |
| 14.10.2024 | 42,71 | 43,01 | 42,55 | 42,93 | 0,66% | - |
| 11.10.2024 | 42,75 | 42,85 | 42,53 | 42,65 | -0,23% | - |
| 10.10.2024 | 42,34 | 42,75 | 42,18 | 42,75 | 0,97% | - |
| 09.10.2024 | 42,67 | 42,67 | 42,07 | 42,34 | -0,63% | - |
| 08.10.2024 | 42,29 | 42,83 | 42,00 | 42,61 | 0,16% | - |
| 07.10.2024 | 42,62 | 42,62 | 41,91 | 42,54 | 0,14% | - |
| 04.10.2024 | 41,85 | 42,54 | 41,77 | 42,48 | 1,75% | - |
| 03.10.2024 | 41,34 | 42,01 | 41,04 | 41,75 | 0,87% | - |
| 02.10.2024 | 41,82 | 42,39 | 41,28 | 41,39 | -0,79% | - |
| 01.10.2024 | 41,74 | 42,23 | 41,58 | 41,72 | 0,07% | - |
| 30.09.2024 | 41,52 | 41,75 | 41,26 | 41,69 | 0,80% | - |