35,600€
-2,52%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 40,79 | 41,56 | 40,45 | 41,15 | 0,98% | - |
| 03.03.2025 | 40,90 | 41,48 | 40,52 | 40,75 | 0,20% | - |
| 28.02.2025 | 40,49 | 41,22 | 40,28 | 40,67 | -0,22% | - |
| 27.02.2025 | 40,56 | 41,16 | 40,44 | 40,76 | 0,77% | - |
| 26.02.2025 | 39,60 | 40,99 | 39,50 | 40,45 | 2,64% | - |
| 25.02.2025 | 39,03 | 39,54 | 38,86 | 39,41 | 1,10% | - |
| 24.02.2025 | 39,44 | 39,56 | 38,91 | 38,98 | -0,15% | - |
| 21.02.2025 | 39,78 | 40,01 | 38,93 | 39,04 | -1,69% | - |
| 20.02.2025 | 42,28 | 42,29 | 39,40 | 39,71 | -12,76% | - |
| 19.02.2025 | 45,56 | 45,59 | 41,67 | 45,52 | 0,37% | - |
| 18.02.2025 | 44,64 | 45,37 | 44,52 | 45,35 | 1,25% | - |
| 17.02.2025 | 44,91 | 44,95 | 44,71 | 44,79 | -0,16% | - |
| 14.02.2025 | 44,57 | 44,97 | 44,53 | 44,86 | 0,81% | - |
| 13.02.2025 | 45,05 | 45,19 | 44,01 | 44,50 | -0,98% | - |
| 12.02.2025 | 44,89 | 44,95 | 44,40 | 44,94 | 0,11% | - |
| 11.02.2025 | 44,75 | 45,05 | 44,71 | 44,89 | 0,18% | - |
| 10.02.2025 | 44,56 | 45,07 | 44,52 | 44,81 | 0,90% | - |
| 07.02.2025 | 44,72 | 45,22 | 44,38 | 44,41 | -0,54% | - |
| 06.02.2025 | 44,98 | 45,04 | 44,55 | 44,65 | -0,58% | - |
| 05.02.2025 | 43,91 | 45,04 | 43,82 | 44,91 | 1,88% | - |
| 04.02.2025 | 43,79 | 44,16 | 43,14 | 44,08 | 1,03% | - |
| 03.02.2025 | 42,92 | 43,84 | 42,86 | 43,63 | -0,71% | - |
| 31.01.2025 | 43,51 | 44,48 | 43,51 | 43,94 | 0,90% | - |
| 30.01.2025 | 43,19 | 43,71 | 42,91 | 43,55 | 1,23% | - |
| 29.01.2025 | 43,34 | 43,36 | 42,84 | 43,02 | 0,00% | - |
| 28.01.2025 | 43,23 | 43,40 | 42,74 | 43,02 | -0,69% | - |
| 27.01.2025 | 42,91 | 43,62 | 42,83 | 43,32 | -0,16% | - |
| 24.01.2025 | 44,63 | 44,69 | 43,18 | 43,39 | -2,76% | - |
| 23.01.2025 | 44,51 | 44,92 | 44,26 | 44,62 | 0,38% | - |
| 22.01.2025 | 44,67 | 44,92 | 44,44 | 44,45 | -0,51% | - |
| 21.01.2025 | 44,55 | 44,77 | 44,28 | 44,68 | -0,02% | - |
| 20.01.2025 | 44,71 | 45,06 | 44,32 | 44,69 | -0,04% | - |
| 17.01.2025 | 44,51 | 45,25 | 44,51 | 44,71 | 0,65% | - |
| 16.01.2025 | 44,64 | 44,92 | 44,04 | 44,42 | -0,02% | - |
| 15.01.2025 | 42,29 | 44,52 | 42,29 | 44,43 | 4,99% | - |
| 14.01.2025 | 42,98 | 43,08 | 41,99 | 42,32 | -1,33% | - |
| 13.01.2025 | 42,61 | 42,89 | 42,00 | 42,89 | 0,14% | - |
| 10.01.2025 | 43,60 | 43,64 | 42,68 | 42,83 | -1,99% | - |
| 09.01.2025 | 43,14 | 43,79 | 43,00 | 43,70 | 0,99% | - |
| 08.01.2025 | 43,44 | 43,48 | 42,82 | 43,27 | -0,25% | - |
| 07.01.2025 | 43,57 | 43,83 | 42,93 | 43,38 | -0,57% | - |
| 06.01.2025 | 44,80 | 44,88 | 43,33 | 43,63 | -2,33% | - |
| 03.01.2025 | 43,98 | 44,77 | 43,98 | 44,67 | 1,68% | - |
| 02.01.2025 | 42,59 | 44,19 | 42,55 | 43,93 | 2,54% | - |
| 30.12.2024 | 43,18 | 43,20 | 42,73 | 42,84 | -1,11% | - |
| 27.12.2024 | 42,65 | 43,35 | 42,58 | 43,32 | 2,24% | - |
| 23.12.2024 | 41,95 | 42,39 | 41,47 | 42,37 | 1,05% | - |
| 20.12.2024 | 41,68 | 42,12 | 41,58 | 41,93 | 0,19% | 282,00 |
| 19.12.2024 | 41,75 | 42,16 | 41,68 | 41,85 | 0,17% | - |
| 18.12.2024 | 42,16 | 42,42 | 41,59 | 41,78 | -0,78% | - |
| 17.12.2024 | 42,30 | 42,48 | 41,94 | 42,11 | -0,59% | - |
| 16.12.2024 | 42,61 | 42,65 | 42,32 | 42,36 | -0,80% | - |
| 13.12.2024 | 42,58 | 42,97 | 42,58 | 42,70 | 0,21% | - |
| 12.12.2024 | 42,46 | 42,78 | 42,39 | 42,61 | 0,19% | - |
| 11.12.2024 | 43,05 | 43,13 | 42,36 | 42,53 | -1,09% | - |
| 10.12.2024 | 43,18 | 43,50 | 42,98 | 43,00 | -0,60% | - |
| 09.12.2024 | 43,92 | 44,27 | 43,22 | 43,26 | -1,77% | - |
| 06.12.2024 | 43,55 | 44,19 | 43,53 | 44,04 | 1,01% | - |
| 05.12.2024 | 43,59 | 43,81 | 43,22 | 43,60 | 0,00% | - |
| 04.12.2024 | 43,24 | 44,02 | 43,16 | 43,60 | 0,83% | - |
| 03.12.2024 | 43,18 | 43,42 | 43,05 | 43,24 | 0,12% | - |
| 02.12.2024 | 43,94 | 44,42 | 43,13 | 43,19 | -2,33% | - |
| 29.11.2024 | 43,97 | 44,36 | 43,85 | 44,22 | 0,32% | - |
| 28.11.2024 | 44,30 | 44,40 | 43,73 | 44,08 | -0,16% | - |