47,410€
-0,38%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 44,99 | 45,59 | 44,86 | 45,55 | 2,04% | - |
| 08.04.2026 | 47,73 | 49,58 | 44,22 | 44,64 | -6,34% | 153,00 |
| 07.04.2026 | 47,90 | 48,40 | 46,85 | 47,66 | 1,84% | 227,00 |
| 02.04.2026 | 45,75 | 46,94 | 45,63 | 46,80 | 0,39% | - |
| 01.04.2026 | 47,70 | 48,20 | 46,48 | 46,62 | -1,75% | - |
| 31.03.2026 | 46,24 | 47,77 | 46,24 | 47,45 | 2,33% | 46,00 |
| 30.03.2026 | 45,70 | 47,31 | 45,70 | 46,37 | 1,49% | - |
| 27.03.2026 | 46,38 | 46,71 | 45,69 | 45,69 | -1,30% | - |
| 26.03.2026 | 45,95 | 46,80 | 45,73 | 46,29 | 0,19% | - |
| 25.03.2026 | 46,19 | 47,44 | 45,86 | 46,20 | 0,33% | 11,00 |
| 24.03.2026 | 45,18 | 46,23 | 45,18 | 46,05 | 0,99% | - |
| 23.03.2026 | 45,47 | 45,92 | 44,20 | 45,60 | -0,04% | 200,00 |
| 20.03.2026 | 48,46 | 48,62 | 45,21 | 45,62 | -5,92% | - |
| 19.03.2026 | 46,59 | 48,65 | 46,53 | 48,49 | 3,83% | - |
| 18.03.2026 | 47,70 | 48,00 | 46,61 | 46,70 | -1,77% | - |
| 17.03.2026 | 47,62 | 47,98 | 47,36 | 47,54 | -0,59% | - |
| 16.03.2026 | 47,87 | 48,21 | 47,44 | 47,82 | 0,23% | 167,00 |
| 13.03.2026 | 47,82 | 48,52 | 47,39 | 47,71 | -0,23% | - |
| 12.03.2026 | 47,74 | 48,25 | 47,47 | 47,82 | -0,52% | - |
| 11.03.2026 | 47,18 | 48,20 | 46,94 | 48,07 | 1,76% | - |
| 10.03.2026 | 47,77 | 48,01 | 46,93 | 47,24 | -1,34% | - |
| 09.03.2026 | 46,61 | 48,18 | 45,07 | 47,88 | 2,46% | - |
| 06.03.2026 | 45,94 | 46,80 | 45,77 | 46,73 | 2,55% | - |
| 05.03.2026 | 45,54 | 46,17 | 45,12 | 45,57 | 0,11% | - |
| 04.03.2026 | 45,04 | 45,63 | 44,63 | 45,52 | 0,00% | - |
| 03.03.2026 | 46,28 | 46,28 | 44,90 | 45,52 | -1,58% | - |
| 02.03.2026 | 45,89 | 47,47 | 45,51 | 46,25 | 0,02% | 170,00 |
| 27.02.2026 | 46,62 | 46,63 | 45,68 | 46,24 | -0,39% | - |
| 26.02.2026 | 46,74 | 46,86 | 45,66 | 46,42 | -0,62% | - |
| 25.02.2026 | 44,15 | 48,32 | 44,14 | 46,71 | 6,81% | 100,00 |
| 24.02.2026 | 43,09 | 44,05 | 43,09 | 43,73 | 1,53% | - |
| 23.02.2026 | 44,30 | 44,30 | 42,88 | 43,07 | -2,71% | - |
| 20.02.2026 | 45,37 | 45,40 | 43,49 | 44,27 | -2,23% | 199,00 |
| 19.02.2026 | 44,61 | 45,47 | 44,55 | 45,28 | 1,52% | - |
| 18.02.2026 | 44,71 | 45,12 | 44,50 | 44,60 | -0,11% | 1,00 |
| 17.02.2026 | 44,25 | 44,80 | 43,99 | 44,65 | 0,90% | - |