37,420€
0,86%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 37,58 | 37,70 | 37,20 | 37,42 | -0,32% | - |
| 22.12.2025 | 37,20 | 37,64 | 37,01 | 37,54 | 0,51% | - |
| 19.12.2025 | 37,37 | 37,51 | 37,16 | 37,35 | -0,27% | - |
| 18.12.2025 | 37,15 | 37,53 | 37,12 | 37,45 | 0,78% | - |
| 17.12.2025 | 37,39 | 37,55 | 37,06 | 37,16 | -0,27% | - |
| 16.12.2025 | 37,39 | 37,69 | 37,19 | 37,26 | -0,90% | - |
| 15.12.2025 | 37,62 | 37,87 | 37,44 | 37,60 | 0,21% | 100,00 |
| 12.12.2025 | 37,77 | 37,78 | 37,39 | 37,52 | -0,16% | - |
| 11.12.2025 | 37,77 | 37,87 | 37,38 | 37,58 | -0,66% | - |
| 10.12.2025 | 37,65 | 37,92 | 37,54 | 37,83 | 0,77% | - |
| 09.12.2025 | 38,23 | 38,39 | 37,54 | 37,54 | -1,73% | - |
| 08.12.2025 | 38,28 | 38,56 | 38,15 | 38,20 | 0,00% | - |
| 05.12.2025 | 38,88 | 38,92 | 38,20 | 38,20 | -1,34% | - |
| 04.12.2025 | 38,90 | 38,90 | 38,42 | 38,72 | 0,26% | - |
| 03.12.2025 | 38,72 | 38,81 | 38,44 | 38,62 | 0,26% | - |
| 02.12.2025 | 38,74 | 38,78 | 38,38 | 38,52 | -0,10% | - |
| 01.12.2025 | 38,92 | 39,03 | 38,56 | 38,56 | -1,36% | - |
| 28.11.2025 | 38,78 | 39,21 | 38,71 | 39,09 | 0,80% | - |
| 27.11.2025 | 38,63 | 39,05 | 38,49 | 38,78 | 0,73% | - |
| 26.11.2025 | 37,99 | 38,76 | 37,56 | 38,50 | 1,93% | - |
| 25.11.2025 | 37,54 | 37,86 | 37,42 | 37,77 | 0,99% | - |
| 24.11.2025 | 37,83 | 37,93 | 37,19 | 37,40 | -1,03% | - |
| 21.11.2025 | 36,61 | 37,79 | 36,51 | 37,79 | 1,56% | - |
| 20.11.2025 | 37,47 | 37,67 | 36,87 | 37,21 | 0,43% | - |
| 19.11.2025 | 36,97 | 37,22 | 36,77 | 37,05 | -0,27% | - |
| 18.11.2025 | 36,90 | 37,19 | 36,69 | 37,15 | -0,85% | - |
| 17.11.2025 | 37,24 | 37,60 | 37,16 | 37,47 | 1,00% | - |
| 14.11.2025 | 37,96 | 37,99 | 36,88 | 37,10 | -3,41% | - |
| 13.11.2025 | 38,18 | 38,47 | 38,08 | 38,41 | 1,13% | - |
| 12.11.2025 | 38,46 | 38,54 | 37,95 | 37,98 | -0,68% | - |
| 11.11.2025 | 37,79 | 38,44 | 37,58 | 38,24 | 1,68% | - |
| 10.11.2025 | 37,78 | 37,84 | 37,25 | 37,61 | 1,59% | - |
| 07.11.2025 | 37,80 | 37,96 | 37,02 | 37,02 | -2,14% | - |
| 06.11.2025 | 38,04 | 38,32 | 37,21 | 37,83 | -0,03% | - |
| 05.11.2025 | 39,72 | 39,72 | 37,03 | 37,84 | -2,40% | - |
| 04.11.2025 | 38,89 | 39,26 | 38,60 | 38,77 | -1,10% | - |
| 03.11.2025 | 39,32 | 39,69 | 38,99 | 39,20 | 0,05% | - |
| 31.10.2025 | 39,88 | 40,00 | 39,05 | 39,18 | -2,05% | - |
| 30.10.2025 | 40,09 | 40,22 | 39,61 | 40,00 | -0,20% | - |
| 29.10.2025 | 40,32 | 40,51 | 39,91 | 40,08 | -0,55% | - |
| 28.10.2025 | 39,95 | 40,74 | 39,89 | 40,30 | 0,67% | - |
| 27.10.2025 | 40,20 | 40,26 | 39,69 | 40,03 | 0,53% | - |
| 24.10.2025 | 40,40 | 40,50 | 39,73 | 39,82 | -0,15% | - |
| 23.10.2025 | 39,54 | 40,39 | 39,48 | 39,88 | 1,84% | - |
| 22.10.2025 | 39,04 | 39,84 | 39,02 | 39,16 | -0,66% | - |
| 21.10.2025 | 39,30 | 39,55 | 39,20 | 39,42 | 0,08% | - |
| 20.10.2025 | 39,26 | 39,78 | 39,03 | 39,39 | 0,84% | - |
| 17.10.2025 | 38,99 | 39,28 | 38,50 | 39,06 | 0,41% | - |
| 16.10.2025 | 39,16 | 39,50 | 38,90 | 38,90 | -0,38% | - |
| 15.10.2025 | 39,66 | 39,72 | 39,05 | 39,05 | -0,69% | - |
| 14.10.2025 | 38,94 | 39,61 | 38,80 | 39,32 | 0,72% | - |
| 13.10.2025 | 39,49 | 39,55 | 38,82 | 39,04 | 0,00% | - |
| 10.10.2025 | 39,35 | 39,58 | 38,99 | 39,04 | -0,69% | - |
| 09.10.2025 | 38,68 | 39,59 | 38,68 | 39,31 | 2,10% | - |
| 08.10.2025 | 38,68 | 38,79 | 38,36 | 38,50 | -0,21% | - |
| 07.10.2025 | 38,66 | 38,99 | 38,56 | 38,58 | -0,57% | - |
| 06.10.2025 | 38,45 | 39,19 | 38,35 | 38,80 | 1,36% | - |
| 03.10.2025 | 38,73 | 39,00 | 38,28 | 38,28 | -0,73% | - |
| 02.10.2025 | 39,19 | 39,27 | 38,56 | 38,56 | -1,08% | - |
| 01.10.2025 | 39,03 | 39,42 | 38,85 | 38,98 | -0,28% | - |
| 30.09.2025 | 39,24 | 39,36 | 38,76 | 39,09 | -0,51% | - |
| 29.09.2025 | 39,16 | 39,40 | 38,86 | 39,29 | 0,77% | - |
| 26.09.2025 | 38,78 | 39,36 | 38,62 | 38,99 | 1,59% | - |
| 25.09.2025 | 38,60 | 38,60 | 38,23 | 38,38 | 0,31% | - |
| 24.09.2025 | 38,38 | 38,68 | 38,18 | 38,26 | -0,39% | - |
| 23.09.2025 | 38,92 | 38,96 | 38,34 | 38,41 | 2,70% | - |
| 22.09.2025 | 37,59 | 38,98 | 37,40 | 37,40 | -2,25% | - |
| 19.09.2025 | 38,72 | 38,91 | 38,09 | 38,26 | -1,42% | - |
| 18.09.2025 | 39,02 | 39,10 | 38,50 | 38,81 | 0,21% | - |
| 17.09.2025 | 39,47 | 39,52 | 38,48 | 38,73 | -1,32% | - |
| 16.09.2025 | 39,96 | 40,01 | 39,06 | 39,25 | -1,23% | - |
| 15.09.2025 | 40,88 | 40,94 | 39,74 | 39,74 | -1,14% | - |
| 12.09.2025 | 40,46 | 41,18 | 40,20 | 40,20 | 0,10% | - |
| 11.09.2025 | 40,47 | 40,70 | 40,16 | 40,16 | 0,10% | - |
| 10.09.2025 | 41,52 | 41,62 | 40,12 | 40,12 | -3,37% | - |
| 09.09.2025 | 41,24 | 41,76 | 41,24 | 41,52 | 0,46% | - |
| 08.09.2025 | 41,70 | 41,82 | 41,21 | 41,33 | 0,32% | - |
| 05.09.2025 | 41,30 | 41,44 | 41,00 | 41,20 | -0,46% | - |
| 04.09.2025 | 41,12 | 41,49 | 40,99 | 41,39 | 1,20% | - |
| 03.09.2025 | 41,15 | 41,28 | 40,72 | 40,90 | -0,39% | - |
| 02.09.2025 | 41,12 | 41,46 | 40,86 | 41,06 | -0,10% | - |
| 01.09.2025 | 41,46 | 41,52 | 40,91 | 41,10 | -0,34% | - |
| 29.08.2025 | 41,10 | 41,68 | 40,82 | 41,24 | 0,22% | - |
| 28.08.2025 | 42,34 | 42,53 | 40,69 | 41,15 | -2,81% | - |
| 27.08.2025 | 41,42 | 42,61 | 41,36 | 42,34 | 2,12% | - |
| 26.08.2025 | 41,46 | 41,79 | 41,28 | 41,46 | -0,31% | - |
| 25.08.2025 | 41,75 | 41,92 | 41,56 | 41,59 | -0,55% | - |
| 22.08.2025 | 41,79 | 42,22 | 41,67 | 41,82 | -0,05% | - |
| 21.08.2025 | 41,61 | 42,08 | 41,52 | 41,84 | 0,41% | - |
| 20.08.2025 | 41,32 | 41,90 | 41,26 | 41,67 | 0,65% | - |
| 19.08.2025 | 41,49 | 41,77 | 41,27 | 41,40 | -0,24% | - |
| 18.08.2025 | 41,57 | 41,71 | 41,23 | 41,50 | -0,05% | - |
| 15.08.2025 | 41,72 | 41,93 | 41,46 | 41,52 | -0,36% | - |
| 14.08.2025 | 41,29 | 41,75 | 41,29 | 41,67 | 0,48% | - |
| 13.08.2025 | 41,77 | 41,79 | 41,21 | 41,47 | -0,65% | - |
| 12.08.2025 | 41,97 | 42,02 | 41,49 | 41,74 | -0,33% | - |
| 11.08.2025 | 42,34 | 42,38 | 41,58 | 41,88 | -1,04% | - |
| 08.08.2025 | 42,32 | 42,72 | 42,02 | 42,32 | -0,09% | - |
| 07.08.2025 | 43,07 | 43,09 | 42,15 | 42,36 | -1,19% | - |
| 06.08.2025 | 43,33 | 43,44 | 42,66 | 42,87 | -0,56% | - |