51,100€
-0,29%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 51,43 | 51,48 | 50,68 | 51,10 | -0,54% | - |
| 08.10.2026 | 51,03 | 51,40 | 50,50 | 51,38 | 0,15% | - |
| 07.10.2026 | 50,68 | 51,48 | 50,63 | 51,30 | 1,18% | 1.040,00 |
| 06.10.2026 | 50,45 | 51,08 | 50,30 | 50,70 | 0,50% | - |
| 05.10.2026 | 48,06 | 50,53 | 47,96 | 50,45 | 4,52% | - |
| 02.10.2026 | 47,78 | 48,38 | 47,47 | 48,27 | 1,22% | 966,00 |
| 01.10.2026 | 47,72 | 47,90 | 47,05 | 47,69 | 0,17% | 240,00 |
| 30.09.2026 | 47,70 | 48,30 | 47,43 | 47,61 | 0,15% | - |
| 29.09.2026 | 48,24 | 48,46 | 47,53 | 47,54 | -1,80% | 260,00 |
| 28.09.2026 | 46,60 | 48,93 | 46,52 | 48,41 | 3,44% | - |
| 25.09.2026 | 47,30 | 47,46 | 46,54 | 46,80 | -1,70% | - |
| 24.09.2026 | 47,12 | 47,78 | 47,10 | 47,61 | 0,51% | - |
| 23.09.2026 | 47,19 | 47,66 | 46,55 | 47,37 | 0,38% | 2.898,00 |
| 22.09.2026 | 47,81 | 47,85 | 46,89 | 47,19 | -1,38% | - |
| 21.09.2026 | 47,75 | 48,01 | 47,38 | 47,85 | 0,42% | - |
| 18.09.2026 | 47,91 | 48,05 | 47,34 | 47,65 | -0,58% | - |
| 17.09.2026 | 47,70 | 48,10 | 47,33 | 47,93 | -0,33% | - |
| 16.09.2026 | 48,16 | 48,33 | 47,83 | 48,09 | 0,35% | 1.680,00 |
| 15.09.2026 | 47,46 | 48,11 | 47,07 | 47,92 | 0,91% | 20,00 |
| 14.09.2026 | 46,96 | 47,69 | 46,84 | 47,49 | 1,09% | 4.300,00 |
| 11.09.2026 | 47,71 | 47,79 | 46,88 | 46,98 | -1,05% | - |
| 10.09.2026 | 48,04 | 48,49 | 47,46 | 47,48 | -0,84% | - |
| 09.09.2026 | 48,61 | 48,80 | 47,77 | 47,88 | -1,40% | 6.380,00 |
| 08.09.2026 | 48,19 | 48,77 | 48,11 | 48,56 | 0,71% | - |
| 07.09.2026 | 47,75 | 48,49 | 47,75 | 48,22 | 0,75% | - |
| 04.09.2026 | 48,04 | 48,12 | 47,56 | 47,86 | -0,31% | - |
| 03.09.2026 | 47,66 | 48,07 | 47,51 | 48,01 | 0,80% | - |
| 02.09.2026 | 48,04 | 48,45 | 47,57 | 47,63 | -0,94% | - |
| 01.09.2026 | 47,88 | 48,40 | 47,74 | 48,08 | 0,40% | - |
| 31.08.2026 | 47,71 | 48,54 | 47,67 | 47,89 | 0,42% | - |
| 28.08.2026 | 46,95 | 47,99 | 46,93 | 47,69 | 1,64% | - |
| 27.08.2026 | 47,10 | 47,27 | 46,62 | 46,92 | 0,04% | - |
| 26.08.2026 | 47,62 | 47,67 | 46,82 | 46,90 | -1,51% | - |
| 25.08.2026 | 47,35 | 47,62 | 46,96 | 47,62 | 0,87% | - |
| 24.08.2026 | 47,45 | 47,88 | 47,01 | 47,21 | -0,40% | - |
| 21.08.2026 | 47,56 | 47,77 | 47,17 | 47,40 | 0,17% | - |
| 20.08.2026 | 47,50 | 47,67 | 47,12 | 47,32 | -0,36% | - |
| 19.08.2026 | 47,82 | 48,04 | 47,44 | 47,49 | -0,84% | - |
| 18.08.2026 | 47,43 | 48,09 | 47,36 | 47,89 | 0,63% | - |
| 17.08.2026 | 47,92 | 47,95 | 47,55 | 47,59 | -0,52% | - |
| 14.08.2026 | 47,25 | 47,84 | 47,15 | 47,84 | 1,44% | - |
| 13.08.2026 | 47,19 | 47,40 | 46,96 | 47,16 | 0,02% | - |
| 12.08.2026 | 47,09 | 47,51 | 46,89 | 47,15 | 0,30% | - |
| 11.08.2026 | 46,52 | 47,19 | 46,33 | 47,01 | 1,08% | - |
| 10.08.2026 | 46,60 | 46,77 | 46,12 | 46,51 | -0,32% | 81,00 |
| 07.08.2026 | 46,73 | 46,99 | 46,33 | 46,66 | -0,09% | - |
| 06.08.2026 | 47,10 | 47,51 | 46,52 | 46,70 | -0,72% | - |
| 05.08.2026 | 48,26 | 48,28 | 46,92 | 47,04 | -2,35% | - |
| 04.08.2026 | 49,05 | 49,13 | 47,99 | 48,17 | -1,57% | 770,00 |
| 03.08.2026 | 49,30 | 49,32 | 48,29 | 48,94 | -0,04% | - |
| 31.07.2026 | 48,98 | 49,45 | 48,47 | 48,96 | -0,45% | - |
| 30.07.2026 | 46,81 | 49,39 | 46,57 | 49,18 | 7,22% | - |
| 29.07.2026 | 45,84 | 47,09 | 45,78 | 45,87 | -0,24% | - |
| 28.07.2026 | 46,25 | 46,36 | 45,83 | 45,98 | -0,39% | - |
| 27.07.2026 | 47,54 | 47,66 | 46,08 | 46,16 | -1,81% | - |
| 24.07.2026 | 47,20 | 47,36 | 46,85 | 47,01 | -0,55% | - |
| 23.07.2026 | 46,95 | 47,54 | 46,87 | 47,27 | 0,47% | - |
| 22.07.2026 | 46,29 | 47,19 | 46,15 | 47,05 | 1,80% | - |
| 21.07.2026 | 47,12 | 47,18 | 45,88 | 46,22 | -0,90% | - |
| 20.07.2026 | 47,41 | 47,64 | 46,12 | 46,64 | -1,35% | - |
| 17.07.2026 | 46,56 | 47,46 | 46,52 | 47,28 | 0,70% | - |
| 16.07.2026 | 47,43 | 47,55 | 46,48 | 46,95 | -0,78% | - |
| 15.07.2026 | 47,78 | 48,05 | 47,14 | 47,32 | -0,50% | - |
| 14.07.2026 | 47,67 | 48,04 | 47,34 | 47,56 | -0,21% | 10.200,00 |
| 13.07.2026 | 46,50 | 47,90 | 46,46 | 47,66 | 1,47% | - |
| 10.07.2026 | 47,23 | 47,40 | 46,79 | 46,97 | -0,76% | - |
| 09.07.2026 | 47,70 | 47,72 | 47,12 | 47,33 | -0,82% | - |
| 08.07.2026 | 46,67 | 47,74 | 46,53 | 47,72 | 1,94% | - |
| 07.07.2026 | 46,47 | 46,95 | 46,11 | 46,81 | 0,39% | 1.197,00 |
| 06.07.2026 | 46,16 | 46,78 | 46,12 | 46,63 | 0,95% | 1.869,00 |
| 03.07.2026 | 45,42 | 46,41 | 45,12 | 46,19 | 2,10% | - |
| 02.07.2026 | 44,47 | 45,44 | 44,42 | 45,24 | 1,66% | 5.000,00 |
| 01.07.2026 | 45,65 | 45,67 | 44,12 | 44,50 | -2,60% | - |
| 30.06.2026 | 45,84 | 45,86 | 45,23 | 45,69 | -0,17% | - |
| 29.06.2026 | 45,97 | 46,11 | 45,30 | 45,77 | 0,22% | - |
| 26.06.2026 | 44,91 | 46,05 | 44,89 | 45,67 | 0,93% | 1.800,00 |
| 25.06.2026 | 45,46 | 45,52 | 45,04 | 45,25 | -0,02% | 540,00 |
| 24.06.2026 | 46,08 | 46,10 | 45,10 | 45,26 | -1,63% | - |
| 23.06.2026 | 45,16 | 46,21 | 45,06 | 46,01 | 1,30% | - |
| 22.06.2026 | 45,37 | 45,76 | 45,33 | 45,42 | 0,18% | 16.108,00 |
| 19.06.2026 | 44,99 | 45,76 | 44,94 | 45,34 | 0,58% | 540,00 |
| 18.06.2026 | 45,10 | 45,64 | 45,02 | 45,08 | 0,33% | - |
| 17.06.2026 | 45,19 | 45,83 | 44,90 | 44,93 | -0,24% | - |
| 16.06.2026 | 45,27 | 46,01 | 45,04 | 45,04 | -0,44% | 580,00 |
| 15.06.2026 | 46,58 | 46,68 | 45,10 | 45,24 | -1,55% | - |
| 12.06.2026 | 46,72 | 46,94 | 45,26 | 45,95 | -2,09% | 7.425,00 |
| 11.06.2026 | 45,79 | 46,98 | 45,61 | 46,93 | 2,83% | - |
| 10.06.2026 | 45,35 | 45,94 | 45,25 | 45,64 | 0,42% | - |
| 09.06.2026 | 45,76 | 45,84 | 44,78 | 45,45 | -0,55% | - |
| 08.06.2026 | 45,92 | 46,87 | 45,66 | 45,70 | -1,06% | - |
| 05.06.2026 | 45,79 | 46,57 | 45,79 | 46,19 | 0,50% | - |
| 04.06.2026 | 45,95 | 46,16 | 45,73 | 45,96 | 0,04% | - |
| 03.06.2026 | 45,95 | 46,37 | 45,82 | 45,94 | -0,11% | - |
| 02.06.2026 | 46,55 | 46,63 | 45,80 | 45,99 | -1,08% | - |
| 01.06.2026 | 45,76 | 46,65 | 45,66 | 46,49 | 1,97% | - |
| 29.05.2026 | 46,23 | 46,27 | 45,57 | 45,59 | -1,00% | 3.290,00 |
| 28.05.2026 | 46,21 | 46,80 | 46,05 | 46,05 | -0,97% | 2.150,00 |
| 27.05.2026 | 47,10 | 47,20 | 46,36 | 46,50 | -1,19% | - |
| 26.05.2026 | 47,08 | 47,43 | 46,83 | 47,06 | -0,82% | - |
| 25.05.2026 | 46,98 | 47,51 | 46,30 | 47,45 | 2,46% | - |