39,960€
-1,24%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,96 | 40,13 | 39,48 | 40,13 | 0,45% | - |
| 24.07.2025 | 40,60 | 40,66 | 39,92 | 39,95 | -1,46% | - |
| 23.07.2025 | 40,90 | 40,92 | 40,31 | 40,54 | 0,10% | - |
| 22.07.2025 | 40,82 | 41,07 | 40,36 | 40,50 | -0,95% | - |
| 21.07.2025 | 41,14 | 41,62 | 40,86 | 40,89 | -0,54% | - |
| 18.07.2025 | 41,52 | 41,72 | 41,04 | 41,11 | -0,68% | - |
| 17.07.2025 | 41,72 | 41,78 | 41,20 | 41,39 | -0,53% | - |
| 16.07.2025 | 41,11 | 41,65 | 41,01 | 41,61 | 1,00% | - |
| 15.07.2025 | 41,37 | 41,68 | 41,14 | 41,20 | -0,24% | 237,00 |
| 14.07.2025 | 40,97 | 41,57 | 40,91 | 41,30 | -0,07% | - |
| 11.07.2025 | 41,37 | 41,74 | 40,94 | 41,33 | 0,83% | - |
| 10.07.2025 | 40,96 | 41,03 | 40,74 | 40,99 | -0,19% | - |
| 09.07.2025 | 41,17 | 41,40 | 40,80 | 41,07 | -0,32% | - |
| 08.07.2025 | 41,37 | 41,40 | 40,93 | 41,20 | -0,05% | - |
| 07.07.2025 | 41,54 | 41,58 | 41,16 | 41,22 | -0,29% | - |
| 04.07.2025 | 41,49 | 41,77 | 41,32 | 41,34 | -0,70% | - |
| 03.07.2025 | 40,90 | 41,78 | 40,89 | 41,63 | 1,98% | - |
| 02.07.2025 | 41,56 | 41,58 | 40,77 | 40,82 | -1,35% | - |
| 01.07.2025 | 42,31 | 42,38 | 41,27 | 41,38 | -2,17% | - |
| 30.06.2025 | 41,94 | 42,31 | 41,79 | 42,30 | 0,95% | - |
| 27.06.2025 | 42,10 | 42,26 | 41,61 | 41,90 | -0,38% | - |
| 26.06.2025 | 41,30 | 42,07 | 41,28 | 42,06 | 2,01% | - |
| 25.06.2025 | 41,25 | 41,85 | 41,15 | 41,23 | 0,00% | - |
| 24.06.2025 | 42,98 | 43,04 | 41,05 | 41,23 | -2,90% | - |
| 23.06.2025 | 41,65 | 42,48 | 41,59 | 42,46 | 1,68% | - |
| 20.06.2025 | 42,18 | 42,26 | 41,53 | 41,76 | -0,24% | - |
| 19.06.2025 | 41,01 | 42,03 | 40,91 | 41,86 | 1,45% | - |
| 18.06.2025 | 41,44 | 41,68 | 41,06 | 41,26 | -0,15% | - |
| 17.06.2025 | 40,83 | 41,63 | 40,79 | 41,32 | 0,68% | - |
| 16.06.2025 | 41,28 | 41,72 | 41,01 | 41,04 | -0,41% | - |
| 13.06.2025 | 40,18 | 41,56 | 39,36 | 41,21 | 0,68% | - |
| 12.06.2025 | 40,64 | 41,19 | 40,64 | 40,93 | 0,15% | - |
| 11.06.2025 | 41,06 | 41,14 | 40,81 | 40,87 | -0,68% | - |
| 10.06.2025 | 40,87 | 41,17 | 40,87 | 41,15 | 0,81% | - |
| 09.06.2025 | 40,81 | 41,21 | 40,73 | 40,82 | 0,05% | - |
| 06.06.2025 | 40,55 | 41,03 | 40,52 | 40,80 | 0,89% | - |
| 05.06.2025 | 40,90 | 41,14 | 40,33 | 40,44 | -1,20% | - |
| 04.06.2025 | 41,55 | 41,59 | 40,90 | 40,93 | -1,33% | - |
| 03.06.2025 | 41,25 | 41,49 | 40,96 | 41,48 | 0,05% | - |
| 02.06.2025 | 40,76 | 41,49 | 40,43 | 41,46 | 2,70% | - |
| 30.05.2025 | 40,53 | 40,68 | 40,11 | 40,37 | -0,25% | - |
| 29.05.2025 | 40,59 | 40,59 | 40,08 | 40,47 | 0,85% | - |
| 28.05.2025 | 40,29 | 40,40 | 39,93 | 40,13 | -0,69% | - |
| 27.05.2025 | 39,90 | 40,45 | 39,88 | 40,41 | 1,10% | - |
| 26.05.2025 | 39,98 | 40,08 | 39,60 | 39,97 | 1,27% | 21,00 |
| 23.05.2025 | 39,46 | 39,76 | 38,89 | 39,47 | 0,00% | - |
| 22.05.2025 | 38,89 | 39,87 | 38,85 | 39,47 | 1,67% | - |
| 21.05.2025 | 38,32 | 39,51 | 38,20 | 38,82 | 0,96% | - |
| 20.05.2025 | 38,90 | 38,92 | 38,20 | 38,45 | -1,51% | - |
| 19.05.2025 | 38,47 | 39,04 | 38,39 | 39,04 | 1,06% | - |
| 16.05.2025 | 38,31 | 38,69 | 38,17 | 38,63 | 0,70% | - |
| 15.05.2025 | 38,03 | 38,39 | 37,77 | 38,36 | 0,47% | - |
| 14.05.2025 | 37,87 | 38,44 | 37,86 | 38,18 | 0,93% | - |
| 13.05.2025 | 37,38 | 37,93 | 37,29 | 37,83 | 0,67% | - |
| 12.05.2025 | 38,16 | 38,20 | 37,32 | 37,58 | -0,66% | - |
| 09.05.2025 | 37,74 | 38,06 | 37,66 | 37,83 | 0,50% | - |
| 08.05.2025 | 37,72 | 38,06 | 37,57 | 37,64 | 0,16% | - |
| 07.05.2025 | 37,18 | 37,66 | 37,06 | 37,58 | 1,46% | - |
| 06.05.2025 | 37,05 | 37,37 | 36,99 | 37,04 | -0,13% | - |
| 05.05.2025 | 36,70 | 37,26 | 36,70 | 37,09 | 0,60% | - |
| 02.05.2025 | 36,56 | 37,06 | 36,46 | 36,87 | 0,74% | - |
| 30.04.2025 | 36,38 | 36,68 | 35,98 | 36,60 | 0,72% | - |
| 29.04.2025 | 36,09 | 37,05 | 36,00 | 36,34 | 0,66% | - |
| 28.04.2025 | 35,77 | 36,30 | 35,65 | 36,10 | 1,06% | - |
| 25.04.2025 | 35,68 | 35,90 | 35,09 | 35,72 | -4,18% | - |
| 24.04.2025 | 36,57 | 37,68 | 36,55 | 37,28 | 1,80% | - |
| 23.04.2025 | 36,40 | 37,27 | 35,31 | 36,62 | -5,40% | - |
| 22.04.2025 | 38,64 | 38,88 | 38,12 | 38,71 | -0,21% | - |
| 17.04.2025 | 38,60 | 39,07 | 38,53 | 38,79 | 1,52% | - |
| 16.04.2025 | 37,96 | 38,70 | 37,96 | 38,21 | -0,31% | - |
| 15.04.2025 | 37,49 | 38,47 | 37,49 | 38,33 | 1,97% | - |
| 14.04.2025 | 37,70 | 37,92 | 37,18 | 37,59 | 0,08% | - |
| 11.04.2025 | 37,65 | 37,85 | 36,57 | 37,56 | -0,05% | - |
| 10.04.2025 | 39,68 | 39,80 | 36,60 | 37,58 | -5,89% | - |
| 09.04.2025 | 36,03 | 40,30 | 36,01 | 39,93 | 10,12% | - |
| 08.04.2025 | 37,35 | 37,66 | 35,77 | 36,26 | -0,47% | - |
| 07.04.2025 | 36,01 | 38,07 | 35,23 | 36,43 | -1,57% | - |
| 04.04.2025 | 39,40 | 39,50 | 37,01 | 37,01 | -6,14% | - |
| 03.04.2025 | 39,58 | 40,35 | 39,38 | 39,43 | -2,86% | - |
| 02.04.2025 | 39,90 | 40,69 | 39,82 | 40,59 | 1,50% | - |
| 01.04.2025 | 40,28 | 40,38 | 39,79 | 39,99 | -0,77% | - |
| 31.03.2025 | 39,94 | 40,38 | 39,62 | 40,30 | -0,07% | - |
| 28.03.2025 | 40,57 | 40,87 | 40,30 | 40,33 | -1,05% | - |
| 27.03.2025 | 40,30 | 41,25 | 40,16 | 40,76 | 0,87% | - |
| 26.03.2025 | 40,43 | 41,37 | 40,33 | 40,41 | -0,15% | - |
| 25.03.2025 | 39,92 | 40,85 | 39,90 | 40,47 | 1,20% | - |
| 24.03.2025 | 40,26 | 40,36 | 39,87 | 39,99 | 0,05% | - |
| 21.03.2025 | 40,21 | 40,23 | 39,73 | 39,97 | -0,77% | 500,00 |
| 20.03.2025 | 39,92 | 40,54 | 39,88 | 40,28 | 0,67% | - |
| 19.03.2025 | 39,70 | 40,11 | 39,50 | 40,01 | 0,76% | - |
| 18.03.2025 | 40,03 | 40,23 | 39,60 | 39,71 | -0,82% | - |
| 17.03.2025 | 39,40 | 40,14 | 39,34 | 40,04 | 1,09% | - |
| 14.03.2025 | 39,40 | 39,84 | 39,18 | 39,61 | 1,23% | - |
| 13.03.2025 | 39,85 | 40,16 | 39,05 | 39,13 | -2,66% | - |
| 12.03.2025 | 39,60 | 40,31 | 39,36 | 40,20 | 1,69% | - |
| 11.03.2025 | 39,52 | 39,77 | 39,15 | 39,53 | 0,51% | - |
| 10.03.2025 | 40,01 | 40,07 | 39,01 | 39,33 | -2,02% | - |
| 07.03.2025 | 39,76 | 40,17 | 39,61 | 40,14 | 0,73% | - |
| 06.03.2025 | 41,03 | 41,03 | 39,71 | 39,85 | -2,47% | - |
| 05.03.2025 | 41,44 | 41,54 | 40,35 | 40,86 | -0,70% | - |