47,740€
1,88%
Echtzeit-Aktienkurs KON. VOPAK NV EO -,50
Bid:
Ask:
Aktienkurse zur KON. VOPAK NV EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 47,11 | 47,99 | 46,91 | 47,73 | 1,86% | - |
| 27.08.2026 | 47,04 | 47,27 | 46,62 | 46,86 | -0,04% | - |
| 26.08.2026 | 47,60 | 47,63 | 46,82 | 46,88 | -1,03% | - |
| 25.08.2026 | 47,20 | 47,59 | 46,96 | 47,37 | 0,30% | - |
| 24.08.2026 | 47,46 | 47,88 | 47,00 | 47,23 | -0,63% | 1,00 |
| 21.08.2026 | 47,46 | 47,77 | 47,17 | 47,53 | 0,25% | - |
| 20.08.2026 | 47,50 | 47,67 | 47,11 | 47,41 | -0,17% | - |
| 19.08.2026 | 47,82 | 47,96 | 47,49 | 47,49 | -0,96% | 1,00 |
| 18.08.2026 | 47,38 | 48,09 | 47,30 | 47,95 | 0,76% | - |
| 17.08.2026 | 47,80 | 47,95 | 47,52 | 47,59 | -0,40% | 40,00 |
| 14.08.2026 | 47,23 | 47,82 | 47,16 | 47,78 | 1,01% | 1,00 |
| 13.08.2026 | 47,14 | 47,40 | 46,96 | 47,30 | 0,53% | - |
| 12.08.2026 | 47,03 | 47,51 | 46,89 | 47,05 | 0,15% | - |
| 11.08.2026 | 46,66 | 47,19 | 46,46 | 46,98 | 0,99% | - |
| 10.08.2026 | 46,65 | 46,72 | 46,12 | 46,52 | -0,51% | 301,00 |
| 07.08.2026 | 46,71 | 46,99 | 46,33 | 46,76 | 0,06% | - |
| 06.08.2026 | 47,04 | 47,51 | 46,52 | 46,73 | -0,70% | - |
| 05.08.2026 | 48,19 | 48,35 | 46,94 | 47,06 | -2,20% | 1,00 |
| 04.08.2026 | 49,03 | 49,13 | 47,99 | 48,12 | -1,74% | 1,00 |
| 03.08.2026 | 49,00 | 49,96 | 48,29 | 48,97 | 0,00% | - |
| 31.07.2026 | 49,17 | 49,45 | 48,47 | 48,97 | 0,25% | - |
| 30.07.2026 | 45,87 | 49,26 | 45,79 | 48,85 | 6,13% | 483,00 |
| 29.07.2026 | 45,96 | 47,08 | 45,43 | 46,03 | 0,15% | - |
| 28.07.2026 | 46,25 | 46,36 | 45,83 | 45,96 | -0,48% | - |
| 27.07.2026 | 47,53 | 47,67 | 46,09 | 46,18 | -1,85% | - |
| 24.07.2026 | 47,41 | 47,41 | 46,93 | 47,05 | -0,97% | 105,00 |
| 23.07.2026 | 47,05 | 47,60 | 46,87 | 47,51 | 0,87% | - |
| 22.07.2026 | 46,33 | 47,19 | 46,22 | 47,10 | 1,73% | - |
| 21.07.2026 | 46,82 | 47,18 | 45,87 | 46,30 | -1,66% | 1,00 |
| 20.07.2026 | 47,30 | 47,51 | 46,55 | 47,08 | -0,44% | - |
| 17.07.2026 | 46,98 | 47,46 | 46,28 | 47,29 | 0,96% | - |
| 16.07.2026 | 47,48 | 47,64 | 46,48 | 46,84 | -1,14% | - |
| 15.07.2026 | 47,78 | 48,06 | 47,21 | 47,38 | -0,61% | - |
| 14.07.2026 | 47,71 | 48,02 | 47,34 | 47,67 | -0,06% | - |
| 13.07.2026 | 46,16 | 47,91 | 46,16 | 47,70 | 1,51% | - |
| 10.07.2026 | 47,26 | 47,40 | 46,79 | 46,99 | -0,51% | - |
| 09.07.2026 | 47,75 | 47,83 | 47,12 | 47,23 | -0,76% | - |
| 08.07.2026 | 46,77 | 47,59 | 46,53 | 47,59 | 1,38% | - |
| 07.07.2026 | 46,39 | 46,94 | 46,11 | 46,94 | 0,71% | - |
| 06.07.2026 | 46,24 | 46,77 | 46,12 | 46,61 | 0,91% | - |
| 03.07.2026 | 45,47 | 46,41 | 45,12 | 46,19 | 2,37% | - |
| 02.07.2026 | 44,50 | 45,44 | 44,42 | 45,12 | 1,39% | - |
| 01.07.2026 | 45,52 | 45,65 | 44,12 | 44,50 | -2,65% | - |
| 30.06.2026 | 45,65 | 45,95 | 45,23 | 45,71 | 0,24% | - |
| 29.06.2026 | 46,04 | 46,04 | 45,30 | 45,60 | -0,44% | - |
| 26.06.2026 | 44,68 | 46,04 | 44,68 | 45,80 | 1,15% | - |
| 25.06.2026 | 45,32 | 45,58 | 45,04 | 45,28 | 0,27% | - |
| 24.06.2026 | 46,02 | 46,10 | 45,11 | 45,16 | -1,83% | 440,00 |
| 23.06.2026 | 45,04 | 46,21 | 45,04 | 46,00 | 1,14% | 500,00 |
| 22.06.2026 | 45,40 | 45,76 | 45,35 | 45,48 | 0,11% | - |
| 19.06.2026 | 45,16 | 45,77 | 44,79 | 45,43 | 0,46% | - |
| 18.06.2026 | 44,97 | 45,64 | 44,97 | 45,22 | 0,74% | - |
| 17.06.2026 | 45,24 | 45,84 | 44,84 | 44,89 | -0,71% | - |
| 16.06.2026 | 45,22 | 46,02 | 45,13 | 45,21 | -0,09% | 50,00 |
| 15.06.2026 | 46,16 | 47,22 | 45,10 | 45,25 | -1,48% | - |
| 12.06.2026 | 46,69 | 46,84 | 45,26 | 45,93 | -1,23% | - |
| 11.06.2026 | 45,84 | 46,50 | 45,61 | 46,50 | 1,73% | - |
| 10.06.2026 | 45,09 | 45,95 | 45,09 | 45,71 | 0,66% | - |
| 09.06.2026 | 45,86 | 45,90 | 44,76 | 45,41 | -0,63% | - |
| 08.06.2026 | 46,60 | 46,61 | 45,65 | 45,70 | -1,57% | 130,00 |
| 05.06.2026 | 45,59 | 46,57 | 45,51 | 46,43 | 1,11% | 130,00 |
| 04.06.2026 | 45,95 | 46,17 | 45,72 | 45,92 | -0,46% | - |
| 03.06.2026 | 46,02 | 46,27 | 45,82 | 46,13 | 0,50% | - |
| 02.06.2026 | 46,54 | 46,62 | 45,80 | 45,90 | -0,95% | - |
| 01.06.2026 | 45,64 | 46,43 | 45,64 | 46,34 | 1,53% | - |
| 29.05.2026 | 46,30 | 46,36 | 45,61 | 45,64 | -0,95% | 23,00 |
| 28.05.2026 | 45,73 | 46,88 | 45,73 | 46,08 | -0,90% | - |
| 27.05.2026 | 47,02 | 47,22 | 46,35 | 46,50 | -1,21% | - |
| 26.05.2026 | 47,23 | 47,43 | 46,97 | 47,07 | -0,86% | 20,00 |
| 25.05.2026 | 47,52 | 47,52 | 46,30 | 47,48 | 2,26% | 50,00 |
| 22.05.2026 | 46,63 | 46,64 | 45,77 | 46,43 | -0,43% | - |
| 21.05.2026 | 45,66 | 46,75 | 45,55 | 46,63 | 1,72% | - |
| 20.05.2026 | 45,64 | 45,98 | 45,55 | 45,84 | -0,17% | - |
| 19.05.2026 | 46,00 | 46,02 | 45,47 | 45,92 | 0,02% | - |
| 18.05.2026 | 45,61 | 46,08 | 45,24 | 45,91 | 0,04% | - |
| 15.05.2026 | 46,25 | 46,98 | 45,55 | 45,89 | -1,57% | - |
| 14.05.2026 | 46,31 | 46,70 | 46,09 | 46,62 | -0,13% | 1,00 |
| 13.05.2026 | 45,44 | 46,71 | 45,02 | 46,68 | 3,48% | 50,00 |
| 12.05.2026 | 44,58 | 45,26 | 44,21 | 45,11 | 1,28% | - |
| 11.05.2026 | 44,32 | 45,00 | 44,20 | 44,54 | 0,66% | - |
| 08.05.2026 | 44,14 | 45,11 | 43,83 | 44,25 | 0,18% | 357,00 |
| 07.05.2026 | 44,25 | 44,92 | 43,42 | 44,17 | -0,18% | 206,00 |
| 06.05.2026 | 43,06 | 44,42 | 43,06 | 44,25 | 2,88% | - |
| 05.05.2026 | 42,64 | 43,46 | 42,64 | 43,01 | 1,08% | 50,00 |
| 04.05.2026 | 42,69 | 42,80 | 42,12 | 42,55 | -0,33% | - |
| 30.04.2026 | 41,24 | 42,86 | 40,92 | 42,69 | 3,42% | - |
| 29.04.2026 | 42,10 | 42,41 | 41,18 | 41,28 | -2,30% | - |
| 28.04.2026 | 41,22 | 42,27 | 41,13 | 42,25 | 2,52% | - |
| 27.04.2026 | 41,44 | 41,55 | 41,08 | 41,21 | -0,63% | - |
| 24.04.2026 | 40,98 | 41,65 | 40,66 | 41,47 | -2,81% | - |
| 23.04.2026 | 43,71 | 43,79 | 42,02 | 42,67 | -2,27% | - |
| 22.04.2026 | 42,44 | 44,63 | 41,80 | 43,66 | 3,22% | 242,00 |
| 21.04.2026 | 42,76 | 42,85 | 42,07 | 42,30 | -0,54% | - |
| 20.04.2026 | 42,20 | 43,04 | 41,87 | 42,53 | 0,78% | 5,00 |
| 17.04.2026 | 42,71 | 43,14 | 42,10 | 42,20 | -0,87% | - |
| 16.04.2026 | 43,21 | 43,40 | 42,49 | 42,57 | -1,25% | - |
| 15.04.2026 | 43,15 | 43,59 | 42,95 | 43,11 | -0,23% | 55,00 |
| 14.04.2026 | 43,13 | 43,52 | 42,86 | 43,21 | 0,21% | 23,00 |
| 13.04.2026 | 43,66 | 44,65 | 42,58 | 43,12 | -1,39% | 1,00 |
| 10.04.2026 | 45,53 | 45,53 | 43,73 | 43,73 | -4,00% | 103,00 |