39,130€
-0,48%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,57 | 39,68 | 39,55 | 39,66 | 0,86% | - |
| 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% | - |
| 03.10.2025 | 38,66 | 38,95 | 38,66 | 38,80 | 0,05% | - |
| 02.10.2025 | 39,14 | 39,27 | 38,71 | 38,78 | -0,74% | - |
| 01.10.2025 | 39,07 | 39,36 | 38,92 | 39,07 | 0,03% | - |
| 30.09.2025 | 39,27 | 39,34 | 38,83 | 39,06 | -0,61% | - |
| 29.09.2025 | 39,01 | 39,34 | 38,93 | 39,30 | 0,38% | - |
| 26.09.2025 | 38,80 | 39,27 | 38,68 | 39,15 | 2,06% | - |
| 25.09.2025 | 38,54 | 38,60 | 38,28 | 38,36 | -0,42% | - |
| 24.09.2025 | 38,28 | 38,54 | 38,24 | 38,52 | -0,54% | - |
| 23.09.2025 | 38,93 | 38,98 | 38,63 | 38,73 | -0,05% | - |
| 22.09.2025 | 37,57 | 38,83 | 37,40 | 38,75 | 1,12% | 300,00 |
| 19.09.2025 | 38,76 | 38,85 | 38,32 | 38,32 | -1,34% | - |
| 18.09.2025 | 38,97 | 39,08 | 38,56 | 38,84 | -0,59% | - |
| 17.09.2025 | 39,47 | 39,52 | 39,06 | 39,07 | -0,36% | - |
| 16.09.2025 | 39,93 | 40,00 | 39,14 | 39,21 | -1,75% | - |
| 15.09.2025 | 40,86 | 40,94 | 39,91 | 39,91 | -2,68% | - |
| 12.09.2025 | 40,55 | 41,10 | 40,41 | 41,01 | 1,33% | - |
| 11.09.2025 | 40,39 | 40,64 | 40,35 | 40,47 | 0,20% | - |
| 10.09.2025 | 41,51 | 41,62 | 40,22 | 40,39 | -2,70% | - |
| 09.09.2025 | 41,33 | 41,70 | 41,24 | 41,51 | 0,53% | - |
| 08.09.2025 | 41,38 | 41,86 | 41,25 | 41,29 | -0,22% | - |
| 05.09.2025 | 41,41 | 41,44 | 41,07 | 41,38 | -0,02% | - |
| 04.09.2025 | 41,13 | 41,45 | 40,98 | 41,39 | 0,66% | - |
| 03.09.2025 | 41,19 | 41,23 | 40,81 | 41,12 | -0,17% | - |
| 02.09.2025 | 41,27 | 41,41 | 40,92 | 41,19 | -0,19% | - |
| 01.09.2025 | 41,38 | 41,52 | 40,98 | 41,27 | -0,29% | - |
| 29.08.2025 | 41,15 | 41,60 | 40,91 | 41,39 | 0,58% | - |
| 28.08.2025 | 42,33 | 42,47 | 40,76 | 41,15 | -2,81% | - |
| 27.08.2025 | 41,42 | 42,50 | 41,10 | 42,34 | 2,22% | 50,00 |
| 26.08.2025 | 41,60 | 41,69 | 41,30 | 41,42 | -0,43% | - |
| 25.08.2025 | 41,82 | 41,84 | 41,60 | 41,60 | -0,55% | - |
| 22.08.2025 | 41,85 | 42,17 | 41,73 | 41,83 | -0,05% | - |
| 21.08.2025 | 41,65 | 42,00 | 41,59 | 41,85 | 0,43% | - |
| 20.08.2025 | 41,41 | 41,82 | 41,28 | 41,67 | 0,60% | - |
| 19.08.2025 | 41,49 | 41,69 | 41,34 | 41,42 | -0,17% | - |
| 18.08.2025 | 41,56 | 41,62 | 41,32 | 41,49 | -0,12% | - |
| 15.08.2025 | 41,69 | 41,88 | 41,46 | 41,54 | -0,31% | - |
| 14.08.2025 | 41,42 | 41,68 | 41,29 | 41,67 | 0,48% | - |
| 13.08.2025 | 41,74 | 41,77 | 41,30 | 41,47 | -0,65% | - |
| 12.08.2025 | 41,84 | 42,02 | 41,50 | 41,74 | -0,19% | - |
| 11.08.2025 | 42,30 | 42,39 | 41,65 | 41,82 | -1,16% | - |
| 08.08.2025 | 42,33 | 42,66 | 42,11 | 42,31 | -0,05% | - |
| 07.08.2025 | 42,87 | 43,07 | 42,20 | 42,33 | -1,26% | - |
| 06.08.2025 | 43,16 | 43,44 | 42,74 | 42,87 | -0,56% | - |
| 05.08.2025 | 43,07 | 43,32 | 42,88 | 43,11 | 0,09% | 231,00 |
| 04.08.2025 | 42,56 | 43,07 | 42,32 | 43,07 | 1,20% | - |
| 01.08.2025 | 41,83 | 42,59 | 41,52 | 42,56 | 1,75% | - |
| 31.07.2025 | 41,61 | 42,32 | 41,08 | 41,83 | 0,63% | 5,00 |
| 30.07.2025 | 40,56 | 42,82 | 40,54 | 41,57 | 2,46% | - |
| 29.07.2025 | 40,04 | 40,57 | 39,91 | 40,57 | 1,32% | - |
| 28.07.2025 | 40,13 | 40,57 | 39,86 | 40,04 | -0,22% | - |
| 25.07.2025 | 39,95 | 40,13 | 39,55 | 40,13 | 0,45% | - |
| 24.07.2025 | 40,53 | 40,66 | 39,95 | 39,95 | -1,43% | 711,00 |
| 23.07.2025 | 40,66 | 40,92 | 40,39 | 40,53 | 0,10% | 711,00 |
| 22.07.2025 | 40,84 | 41,11 | 40,36 | 40,49 | -0,86% | - |
| 21.07.2025 | 41,09 | 41,54 | 40,84 | 40,84 | -0,66% | 1.422,00 |
| 18.07.2025 | 41,47 | 41,64 | 41,07 | 41,11 | -0,65% | 1.425,00 |
| 17.07.2025 | 41,62 | 41,76 | 41,20 | 41,38 | -0,55% | - |
| 16.07.2025 | 41,21 | 41,66 | 40,96 | 41,61 | 0,97% | - |
| 15.07.2025 | 41,30 | 41,68 | 41,14 | 41,21 | -0,22% | - |
| 14.07.2025 | 41,10 | 41,57 | 40,91 | 41,30 | 0,00% | - |
| 11.07.2025 | 40,99 | 41,74 | 40,92 | 41,30 | 0,76% | - |
| 10.07.2025 | 40,99 | 41,03 | 40,74 | 40,99 | -0,15% | - |
| 09.07.2025 | 41,17 | 41,37 | 40,79 | 41,05 | -0,34% | - |
| 08.07.2025 | 41,24 | 41,41 | 40,93 | 41,19 | -0,12% | - |
| 07.07.2025 | 41,35 | 41,58 | 41,16 | 41,24 | -0,27% | - |
| 04.07.2025 | 41,63 | 41,77 | 41,33 | 41,35 | -0,72% | - |
| 03.07.2025 | 40,84 | 41,78 | 40,82 | 41,65 | 2,06% | - |
| 02.07.2025 | 41,35 | 41,60 | 40,77 | 40,81 | -1,33% | - |
| 01.07.2025 | 42,29 | 42,41 | 41,31 | 41,36 | -2,20% | - |
| 30.06.2025 | 41,90 | 42,32 | 41,79 | 42,29 | 1,00% | - |
| 27.06.2025 | 42,07 | 42,24 | 41,61 | 41,87 | -0,43% | - |
| 26.06.2025 | 41,20 | 42,06 | 41,20 | 42,05 | 2,06% | - |
| 25.06.2025 | 41,24 | 41,84 | 41,15 | 41,20 | -0,12% | - |
| 24.06.2025 | 42,96 | 43,06 | 41,05 | 41,25 | -2,85% | - |
| 23.06.2025 | 41,72 | 42,46 | 41,59 | 42,46 | 1,48% | - |
| 20.06.2025 | 41,89 | 42,24 | 41,64 | 41,84 | -0,19% | - |
| 19.06.2025 | 41,21 | 42,03 | 40,94 | 41,92 | 1,57% | - |
| 18.06.2025 | 41,32 | 41,68 | 41,06 | 41,27 | -0,12% | - |
| 17.06.2025 | 40,95 | 42,22 | 40,81 | 41,32 | 0,71% | - |
| 16.06.2025 | 41,17 | 41,72 | 41,00 | 41,03 | -0,34% | - |
| 13.06.2025 | 40,55 | 41,56 | 39,36 | 41,17 | 0,59% | 400,00 |
| 12.06.2025 | 40,78 | 41,19 | 40,66 | 40,93 | 0,22% | - |
| 11.06.2025 | 41,13 | 41,14 | 40,81 | 40,84 | -0,75% | - |
| 10.06.2025 | 40,85 | 41,38 | 40,85 | 41,15 | 0,64% | - |
| 09.06.2025 | 40,83 | 41,21 | 40,73 | 40,89 | 0,15% | - |
| 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% | - |