37,220€
-2,51%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,90 | 37,35 | 36,45 | 37,21 | -2,54% | 1.520,00 |
| 25.04.2024 | 38,01 | 38,62 | 37,65 | 38,18 | 0,21% | 2.105,00 |
| 24.04.2024 | 38,65 | 39,49 | 37,27 | 38,10 | -0,86% | 1.178,00 |
| 23.04.2024 | 38,23 | 38,49 | 38,05 | 38,43 | 0,52% | 3.105,00 |
| 22.04.2024 | 37,91 | 38,35 | 37,53 | 38,23 | 1,57% | 1.391,00 |
| 19.04.2024 | 36,51 | 37,77 | 36,41 | 37,64 | 2,51% | 20,00 |
| 18.04.2024 | 36,77 | 37,03 | 36,56 | 36,72 | 0,49% | 453,00 |
| 17.04.2024 | 36,27 | 36,97 | 36,13 | 36,54 | 0,33% | 124,00 |
| 16.04.2024 | 36,08 | 36,55 | 35,92 | 36,42 | 0,50% | 1.270,00 |
| 15.04.2024 | 37,36 | 37,39 | 36,14 | 36,24 | -2,16% | 709,00 |
| 12.04.2024 | 37,41 | 37,51 | 36,98 | 37,04 | -0,91% | 198,00 |
| 11.04.2024 | 37,30 | 37,59 | 37,06 | 37,38 | 0,30% | 455,00 |
| 10.04.2024 | 37,19 | 37,46 | 37,00 | 37,27 | 0,46% | 178,00 |
| 09.04.2024 | 36,51 | 37,35 | 36,47 | 37,10 | 1,53% | 1.045,00 |
| 08.04.2024 | 36,68 | 36,81 | 36,45 | 36,54 | -0,38% | 824,00 |
| 05.04.2024 | 36,51 | 36,99 | 36,43 | 36,68 | 0,63% | 519,00 |
| 04.04.2024 | 36,42 | 36,97 | 36,26 | 36,45 | 0,19% | 4.348,00 |
| 03.04.2024 | 35,41 | 36,52 | 35,37 | 36,38 | 2,42% | 7,00 |
| 02.04.2024 | 35,64 | 36,28 | 35,42 | 35,52 | -0,66% | 747,00 |
| 28.03.2024 | 35,49 | 35,94 | 35,17 | 35,76 | 0,85% | 177,00 |
| 27.03.2024 | 35,15 | 35,46 | 35,03 | 35,46 | 1,07% | 1.328,00 |
| 26.03.2024 | 34,83 | 35,17 | 34,60 | 35,08 | 0,72% | 717,00 |
| 25.03.2024 | 34,26 | 34,93 | 34,12 | 34,83 | 1,87% | 112,00 |
| 22.03.2024 | 34,02 | 34,30 | 33,95 | 34,19 | 0,35% | 535,00 |
| 21.03.2024 | 34,30 | 34,34 | 33,84 | 34,07 | -0,35% | 1.524,00 |
| 20.03.2024 | 33,70 | 34,19 | 33,58 | 34,19 | 1,36% | 414,00 |
| 19.03.2024 | 33,26 | 33,89 | 33,26 | 33,73 | 1,25% | 15,00 |
| 18.03.2024 | 33,47 | 33,62 | 33,29 | 33,32 | -0,33% | 102,00 |
| 15.03.2024 | 33,10 | 33,51 | 33,05 | 33,43 | 0,89% | 166,00 |
| 14.03.2024 | 33,66 | 33,80 | 33,02 | 33,13 | -1,52% | 67,00 |
| 13.03.2024 | 33,72 | 34,05 | 33,59 | 33,64 | -0,36% | 149,00 |
| 12.03.2024 | 33,90 | 33,91 | 33,56 | 33,76 | -0,07% | 40,00 |
| 11.03.2024 | 33,99 | 34,32 | 33,62 | 33,79 | -0,60% | 555,00 |
| 08.03.2024 | 34,34 | 34,56 | 33,88 | 33,99 | -1,03% | 52,00 |
| 07.03.2024 | 34,37 | 34,73 | 34,26 | 34,35 | -0,35% | 601,00 |
| 06.03.2024 | 34,27 | 34,64 | 34,17 | 34,47 | 0,82% | 579,00 |
| 05.03.2024 | 34,46 | 34,66 | 34,07 | 34,19 | -1,24% | 639,00 |
| 04.03.2024 | 34,74 | 34,85 | 34,18 | 34,62 | -0,39% | 979,00 |
| 01.03.2024 | 34,61 | 35,01 | 34,48 | 34,75 | 0,67% | 231,00 |
| 29.02.2024 | 34,22 | 34,53 | 33,91 | 34,52 | 0,98% | 701,00 |
| 28.02.2024 | 34,88 | 34,92 | 34,15 | 34,19 | -2,01% | 1.630,00 |
| 27.02.2024 | 34,99 | 35,11 | 34,82 | 34,89 | -0,29% | 402,00 |
| 26.02.2024 | 34,02 | 35,00 | 34,02 | 34,99 | 2,60% | 2.076,00 |
| 23.02.2024 | 33,89 | 34,19 | 33,78 | 34,10 | 0,53% | 2.086,00 |
| 22.02.2024 | 33,55 | 34,07 | 33,47 | 33,92 | 1,86% | 386,00 |
| 21.02.2024 | 32,70 | 33,41 | 32,63 | 33,30 | 1,98% | 4.245,00 |
| 20.02.2024 | 32,98 | 33,04 | 32,27 | 32,66 | -1,06% | 4.546,00 |
| 19.02.2024 | 32,81 | 33,47 | 32,74 | 33,01 | 0,66% | 1.161,00 |
| 16.02.2024 | 32,84 | 33,37 | 32,46 | 32,79 | -0,02% | 1.644,00 |
| 15.02.2024 | 32,54 | 32,90 | 32,03 | 32,80 | 0,97% | 2.108,00 |
| 14.02.2024 | 30,00 | 33,01 | 30,00 | 32,48 | 10,27% | 4.139,00 |
| 13.02.2024 | 29,54 | 29,78 | 29,24 | 29,46 | -0,30% | 1.004,00 |
| 12.02.2024 | 29,01 | 29,74 | 28,93 | 29,55 | 2,14% | 2.571,00 |
| 09.02.2024 | 28,91 | 28,94 | 28,67 | 28,93 | 0,07% | 1.290,00 |
| 08.02.2024 | 28,74 | 29,00 | 28,63 | 28,91 | 0,64% | 291,00 |
| 07.02.2024 | 29,04 | 29,05 | 28,61 | 28,72 | -1,14% | 889,00 |
| 06.02.2024 | 28,84 | 29,05 | 28,79 | 29,05 | 0,76% | 2.359,00 |
| 05.02.2024 | 28,88 | 29,12 | 28,71 | 28,83 | -0,24% | 743,00 |
| 02.02.2024 | 28,98 | 29,13 | 28,80 | 28,90 | -0,16% | 2.189,00 |
| 01.02.2024 | 28,81 | 29,21 | 28,74 | 28,95 | 0,28% | 365,00 |
| 31.01.2024 | 29,09 | 29,39 | 28,84 | 28,87 | -0,94% | 313,00 |
| 30.01.2024 | 29,04 | 29,33 | 28,92 | 29,14 | 0,29% | 1.032,00 |
| 29.01.2024 | 29,08 | 29,26 | 28,78 | 29,06 | -0,26% | 1.174,00 |
| 26.01.2024 | 28,25 | 29,24 | 28,16 | 29,13 | 2,73% | 863,00 |
| 25.01.2024 | 28,90 | 29,07 | 28,01 | 28,36 | -1,87% | 721,00 |
| 24.01.2024 | 29,05 | 29,16 | 28,75 | 28,90 | 0,03% | 545,00 |
| 23.01.2024 | 29,65 | 29,69 | 28,78 | 28,89 | -2,25% | 2.579,00 |
| 22.01.2024 | 29,45 | 29,58 | 29,27 | 29,55 | 0,46% | 336,00 |
| 19.01.2024 | 29,62 | 29,73 | 29,19 | 29,42 | -0,73% | 56,00 |
| 18.01.2024 | 29,69 | 29,75 | 29,32 | 29,63 | -0,03% | 265,00 |
| 17.01.2024 | 29,92 | 29,92 | 29,35 | 29,64 | -1,46% | 2.181,00 |
| 16.01.2024 | 30,25 | 30,40 | 29,98 | 30,08 | -1,02% | 316,00 |
| 15.01.2024 | 30,48 | 30,51 | 29,99 | 30,39 | -0,05% | 254,00 |
| 12.01.2024 | 30,28 | 30,61 | 30,19 | 30,41 | 0,61% | 777,00 |
| 11.01.2024 | 30,36 | 30,40 | 30,00 | 30,22 | 0,00% | 2.761,00 |
| 10.01.2024 | 30,39 | 30,51 | 30,13 | 30,22 | -0,82% | 178,00 |
| 09.01.2024 | 30,62 | 30,85 | 30,35 | 30,47 | -0,59% | 4.501,00 |
| 08.01.2024 | 30,17 | 30,67 | 30,16 | 30,65 | 1,36% | 1.343,00 |
| 05.01.2024 | 30,13 | 30,38 | 29,82 | 30,24 | 0,10% | 432,00 |
| 04.01.2024 | 30,30 | 30,51 | 30,20 | 30,21 | -0,13% | 1.011,00 |
| 03.01.2024 | 30,58 | 30,69 | 30,22 | 30,25 | -1,08% | 1.288,00 |
| 02.01.2024 | 30,49 | 30,84 | 30,46 | 30,58 | 0,84% | 4.455,00 |
| 29.12.2023 | 30,50 | 30,51 | 30,26 | 30,33 | -0,36% | 69,00 |
| 28.12.2023 | 30,72 | 30,72 | 30,38 | 30,44 | -0,69% | 2.093,00 |
| 27.12.2023 | 30,61 | 30,98 | 30,54 | 30,65 | 0,34% | 937,00 |
| 22.12.2023 | 30,36 | 30,59 | 30,30 | 30,54 | 0,23% | 190,00 |
| 21.12.2023 | 30,44 | 30,55 | 30,09 | 30,47 | 0,46% | 991,00 |
| 20.12.2023 | 30,95 | 31,22 | 30,32 | 30,33 | -1,94% | 164,00 |
| 19.12.2023 | 30,50 | 30,94 | 30,50 | 30,93 | 0,83% | 757,00 |
| 18.12.2023 | 30,46 | 30,75 | 30,46 | 30,68 | 0,56% | 7.277,00 |
| 15.12.2023 | 31,03 | 31,21 | 30,47 | 30,51 | -1,63% | 849,00 |
| 14.12.2023 | 31,02 | 31,45 | 30,81 | 31,01 | 0,36% | 231,00 |
| 13.12.2023 | 30,74 | 31,07 | 30,61 | 30,90 | 0,32% | 334,00 |
| 12.12.2023 | 31,33 | 31,34 | 30,74 | 30,80 | -1,57% | 1.027,00 |
| 11.12.2023 | 31,32 | 31,50 | 31,08 | 31,29 | -0,22% | 874,00 |
| 08.12.2023 | 30,99 | 31,41 | 30,78 | 31,36 | 1,29% | 844,00 |
| 07.12.2023 | 31,12 | 31,27 | 30,85 | 30,96 | -0,72% | 109,00 |
| 06.12.2023 | 31,36 | 31,36 | 31,05 | 31,19 | -0,35% | 285,00 |
| 05.12.2023 | 31,42 | 31,58 | 31,13 | 31,30 | -0,86% | 888,00 |
| 04.12.2023 | 31,87 | 32,00 | 31,48 | 31,57 | -1,13% | 398,00 |