39,760€
-2,09%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 40,15 | 40,15 | 39,56 | 39,76 | -2,09% | - |
| 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% | - |
| 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% | - |