43,130€
0,16%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 43,05 | 43,29 | 42,95 | 43,23 | 0,07% | - |
| 14.04.2026 | 43,12 | 43,53 | 42,86 | 43,20 | 0,00% | 598,00 |
| 13.04.2026 | 43,55 | 44,25 | 42,54 | 43,20 | -1,68% | 3.390,00 |
| 10.04.2026 | 45,33 | 45,34 | 43,74 | 43,94 | -3,45% | - |
| 09.04.2026 | 45,01 | 45,59 | 44,91 | 45,51 | 0,60% | 1.400,00 |
| 08.04.2026 | 48,21 | 48,21 | 44,22 | 45,24 | -5,34% | 10.000,00 |
| 07.04.2026 | 47,76 | 48,18 | 46,86 | 47,79 | -0,31% | 7.950,00 |
| 02.04.2026 | 45,67 | 47,96 | 45,65 | 47,94 | 2,70% | 1.712,00 |
| 01.04.2026 | 47,80 | 48,20 | 46,27 | 46,68 | -2,04% | - |
| 31.03.2026 | 46,60 | 47,76 | 46,24 | 47,65 | 3,18% | - |
| 30.03.2026 | 45,74 | 47,31 | 45,74 | 46,18 | 1,07% | - |
| 27.03.2026 | 46,47 | 46,71 | 45,67 | 45,69 | -1,32% | - |
| 26.03.2026 | 45,89 | 46,80 | 45,73 | 46,30 | 0,30% | 1.840,00 |
| 25.03.2026 | 46,14 | 46,86 | 45,94 | 46,16 | 0,07% | - |
| 24.03.2026 | 45,26 | 46,27 | 45,20 | 46,13 | 1,14% | - |
| 23.03.2026 | 45,08 | 45,92 | 44,20 | 45,61 | -0,15% | - |
| 20.03.2026 | 48,39 | 48,65 | 45,21 | 45,68 | -5,68% | - |
| 19.03.2026 | 46,61 | 48,65 | 46,53 | 48,43 | 3,86% | - |
| 18.03.2026 | 48,00 | 48,00 | 46,61 | 46,63 | -1,89% | - |
| 17.03.2026 | 47,49 | 47,98 | 47,37 | 47,53 | -0,65% | - |
| 16.03.2026 | 48,15 | 48,23 | 47,44 | 47,84 | 0,42% | - |
| 13.03.2026 | 47,69 | 48,52 | 47,39 | 47,64 | -0,33% | 550,00 |
| 12.03.2026 | 47,57 | 48,26 | 47,57 | 47,80 | -0,50% | - |
| 11.03.2026 | 47,29 | 48,21 | 46,91 | 48,04 | 1,82% | - |
| 10.03.2026 | 47,70 | 48,01 | 46,93 | 47,18 | -1,30% | - |
| 09.03.2026 | 45,25 | 48,20 | 45,07 | 47,80 | 2,55% | - |
| 06.03.2026 | 46,01 | 46,80 | 45,77 | 46,61 | 1,68% | - |
| 05.03.2026 | 45,36 | 46,17 | 45,24 | 45,84 | 0,20% | - |
| 04.03.2026 | 45,10 | 45,80 | 45,04 | 45,75 | 1,04% | 4.800,00 |
| 03.03.2026 | 45,94 | 45,98 | 44,90 | 45,28 | -2,10% | 4.900,00 |
| 02.03.2026 | 46,18 | 47,47 | 45,89 | 46,25 | 0,04% | - |
| 27.02.2026 | 46,58 | 46,61 | 45,68 | 46,23 | -0,58% | - |
| 26.02.2026 | 46,62 | 46,84 | 45,68 | 46,50 | -0,53% | - |
| 25.02.2026 | 46,35 | 48,31 | 45,65 | 46,75 | 5,63% | 4.900,00 |
| 24.02.2026 | 43,12 | 44,36 | 43,09 | 44,26 | 2,64% | - |
| 23.02.2026 | 44,05 | 44,11 | 42,89 | 43,12 | -2,64% | - |
| 20.02.2026 | 45,40 | 45,40 | 43,49 | 44,29 | -2,34% | - |
| 19.02.2026 | 44,65 | 45,47 | 44,59 | 45,35 | 1,68% | - |
| 18.02.2026 | 44,74 | 45,11 | 44,50 | 44,60 | -0,22% | - |
| 17.02.2026 | 44,08 | 44,81 | 43,96 | 44,70 | 1,02% | - |
| 16.02.2026 | 43,87 | 44,56 | 43,58 | 44,25 | 0,91% | - |
| 13.02.2026 | 43,35 | 44,33 | 43,23 | 43,85 | 1,41% | - |
| 12.02.2026 | 43,77 | 43,87 | 43,17 | 43,24 | -1,10% | - |
| 11.02.2026 | 43,23 | 43,81 | 43,13 | 43,72 | 1,23% | - |
| 10.02.2026 | 42,95 | 43,61 | 42,85 | 43,19 | 0,49% | - |
| 09.02.2026 | 43,14 | 43,90 | 42,73 | 42,98 | -0,26% | - |
| 06.02.2026 | 42,60 | 43,10 | 42,33 | 43,09 | 1,32% | - |
| 05.02.2026 | 42,66 | 42,76 | 41,70 | 42,53 | -0,07% | - |
| 04.02.2026 | 42,18 | 43,04 | 42,16 | 42,56 | 1,38% | - |
| 03.02.2026 | 42,39 | 42,53 | 41,71 | 41,98 | -0,71% | - |
| 02.02.2026 | 41,59 | 42,31 | 41,33 | 42,28 | 0,81% | - |
| 30.01.2026 | 42,34 | 42,40 | 41,85 | 41,94 | -1,34% | - |
| 29.01.2026 | 41,44 | 42,52 | 41,44 | 42,51 | 2,63% | - |
| 28.01.2026 | 41,17 | 41,54 | 41,07 | 41,42 | 1,47% | - |
| 27.01.2026 | 40,57 | 41,27 | 40,55 | 40,82 | 0,96% | - |
| 26.01.2026 | 40,42 | 40,70 | 40,38 | 40,43 | 0,12% | - |
| 23.01.2026 | 40,47 | 40,62 | 40,34 | 40,38 | -0,10% | - |
| 22.01.2026 | 40,97 | 41,12 | 40,35 | 40,42 | -1,08% | - |
| 21.01.2026 | 40,69 | 41,12 | 40,21 | 40,86 | 0,79% | - |
| 20.01.2026 | 39,48 | 40,75 | 39,38 | 40,54 | 2,30% | - |
| 19.01.2026 | 39,12 | 39,68 | 39,04 | 39,63 | -0,45% | - |
| 16.01.2026 | 39,98 | 40,09 | 39,72 | 39,81 | -0,33% | - |
| 15.01.2026 | 40,18 | 40,18 | 39,73 | 39,94 | -0,13% | - |
| 14.01.2026 | 39,64 | 40,15 | 39,53 | 39,99 | 0,86% | - |
| 13.01.2026 | 39,46 | 39,73 | 39,29 | 39,65 | 0,46% | - |
| 12.01.2026 | 39,34 | 39,56 | 39,22 | 39,47 | 0,43% | - |
| 09.01.2026 | 39,25 | 39,54 | 39,11 | 39,30 | 0,10% | - |
| 08.01.2026 | 39,22 | 39,70 | 38,89 | 39,26 | -0,18% | - |
| 07.01.2026 | 38,72 | 39,67 | 38,38 | 39,33 | 1,73% | - |
| 06.01.2026 | 38,76 | 39,07 | 38,66 | 38,66 | 0,16% | - |
| 05.01.2026 | 38,54 | 38,86 | 38,16 | 38,60 | 0,78% | - |
| 02.01.2026 | 37,93 | 38,39 | 37,80 | 38,30 | 1,97% | - |
| 30.12.2025 | 37,71 | 37,79 | 37,42 | 37,56 | 0,59% | - |
| 29.12.2025 | 37,34 | 37,85 | 37,34 | 37,34 | -0,21% | - |
| 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% | - |