43,960€
-0,48%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,14 | 44,32 | 44,14 | 44,32 | 0,34% | - |
| 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% | - |
| 16.02.2026 | 43,83 | 44,56 | 43,58 | 44,25 | 0,75% | - |
| 13.02.2026 | 43,34 | 44,34 | 43,23 | 43,92 | 0,97% | - |
| 12.02.2026 | 43,82 | 43,85 | 43,15 | 43,50 | 0,44% | 22,00 |
| 11.02.2026 | 43,22 | 43,42 | 43,12 | 43,31 | 0,84% | - |
| 10.02.2026 | 42,98 | 43,03 | 42,93 | 42,95 | -0,16% | - |
| 09.02.2026 | 43,13 | 43,90 | 42,73 | 43,02 | 0,07% | - |
| 06.02.2026 | 42,55 | 43,01 | 42,32 | 42,99 | 0,94% | - |
| 05.02.2026 | 42,58 | 42,77 | 41,70 | 42,59 | 0,07% | - |
| 04.02.2026 | 42,09 | 43,04 | 42,07 | 42,56 | 1,48% | 100,00 |
| 03.02.2026 | 42,33 | 42,53 | 41,71 | 41,94 | -0,76% | - |
| 02.02.2026 | 41,73 | 42,31 | 41,28 | 42,26 | 0,55% | 1.196,00 |
| 30.01.2026 | 42,52 | 42,52 | 41,89 | 42,03 | -0,69% | - |
| 29.01.2026 | 41,42 | 42,45 | 41,42 | 42,32 | 2,12% | 12,00 |
| 28.01.2026 | 40,83 | 41,50 | 40,83 | 41,44 | 1,27% | - |
| 27.01.2026 | 40,44 | 41,27 | 40,44 | 40,92 | 1,04% | - |
| 26.01.2026 | 40,47 | 40,70 | 40,30 | 40,50 | -0,02% | - |
| 23.01.2026 | 40,53 | 40,62 | 40,36 | 40,51 | -1,12% | - |
| 22.01.2026 | 40,98 | 40,99 | 40,94 | 40,97 | -0,05% | - |
| 21.01.2026 | 40,54 | 41,12 | 40,21 | 40,99 | 0,91% | 70,00 |
| 20.01.2026 | 39,63 | 40,71 | 39,41 | 40,62 | 2,50% | - |
| 19.01.2026 | 39,57 | 39,82 | 38,94 | 39,63 | -0,65% | - |
| 16.01.2026 | 39,95 | 40,09 | 39,84 | 39,89 | -0,23% | - |
| 15.01.2026 | 39,95 | 40,18 | 39,73 | 39,98 | 0,40% | - |
| 14.01.2026 | 39,63 | 40,15 | 39,53 | 39,82 | 0,56% | 4,00 |
| 13.01.2026 | 39,47 | 39,66 | 39,29 | 39,60 | 0,53% | - |
| 12.01.2026 | 39,37 | 39,57 | 39,22 | 39,39 | 0,18% | 100,00 |
| 09.01.2026 | 39,25 | 39,54 | 39,11 | 39,32 | 0,79% | - |
| 08.01.2026 | 39,28 | 39,77 | 38,89 | 39,01 | -0,31% | - |
| 07.01.2026 | 38,75 | 39,15 | 38,37 | 39,13 | 0,31% | - |
| 06.01.2026 | 38,69 | 39,04 | 38,69 | 39,01 | 0,67% | - |
| 05.01.2026 | 38,35 | 38,86 | 38,16 | 38,75 | 1,31% | - |
| 02.01.2026 | 37,75 | 38,33 | 37,74 | 38,25 | 1,78% | 25,00 |
| 30.12.2025 | 37,73 | 37,84 | 37,50 | 37,58 | -0,45% | - |
| 29.12.2025 | 37,44 | 37,77 | 37,44 | 37,75 | 0,94% | - |
| 23.12.2025 | 37,54 | 37,70 | 37,26 | 37,40 | -0,32% | - |
| 22.12.2025 | 37,14 | 37,57 | 37,05 | 37,52 | 0,89% | - |
| 19.12.2025 | 37,35 | 37,47 | 37,12 | 37,19 | 0,27% | - |
| 18.12.2025 | 37,09 | 37,11 | 37,09 | 37,09 | -0,93% | - |
| 17.12.2025 | 37,41 | 37,45 | 37,39 | 37,44 | 0,03% | - |
| 16.12.2025 | 37,43 | 37,61 | 37,25 | 37,43 | -0,29% | - |
| 15.12.2025 | 37,54 | 37,56 | 37,54 | 37,54 | -0,53% | - |
| 12.12.2025 | 37,73 | 37,77 | 37,71 | 37,74 | 0,29% | - |
| 11.12.2025 | 38,03 | 38,03 | 37,57 | 37,63 | -0,08% | - |
| 10.12.2025 | 37,65 | 37,67 | 37,65 | 37,66 | -1,47% | - |