36,750€
1,24%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 36,20 | 36,81 | 36,10 | 36,74 | 1,21% | - |
| 07.05.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,06% | - |
| 06.05.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,87% | - |
| 03.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,29% | - |
| 02.05.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,80% | - |
| 30.04.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,48% | - |
| 29.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,03% | - |
| 26.04.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -2,64% | - |
| 25.04.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -3,62% | - |
| 24.04.2024 | 39,24 | 39,24 | 39,24 | 39,24 | 2,83% | 150,00 |
| 23.04.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 0,95% | - |
| 22.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 4,02% | - |
| 19.04.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,93% | - |
| 18.04.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 1,66% | - |
| 17.04.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -0,22% | - |
| 16.04.2024 | 35,98 | 36,18 | 35,98 | 36,16 | -2,80% | 1.000,00 |
| 15.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,37% | - |
| 12.04.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 0,43% | - |
| 11.04.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 0,27% | - |
| 10.04.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 1,87% | - |
| 09.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 08.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | - |
| 05.04.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,93% | - |
| 04.04.2024 | 36,30 | 36,64 | 36,30 | 36,64 | 3,68% | 200,00 |
| 03.04.2024 | 35,34 | 35,34 | 35,34 | 35,34 | -0,51% | - |
| 02.04.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 0,40% | - |
| 28.03.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 0,43% | - |
| 27.03.2024 | 35,02 | 35,23 | 35,02 | 35,23 | 1,18% | 80,00 |
| 26.03.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 2,26% | - |
| 25.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 0,38% | - |
| 22.03.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -0,67% | - |
| 21.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 1,64% | - |
| 20.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,30% | - |
| 19.03.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -0,42% | - |
| 18.03.2024 | 33,31 | 33,31 | 33,31 | 33,31 | 0,85% | - |
| 15.03.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -1,55% | - |
| 14.03.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,27% | - |
| 13.03.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -0,44% | - |
| 12.03.2024 | 33,79 | 33,79 | 33,79 | 33,79 | -0,30% | - |
| 11.03.2024 | 33,89 | 33,89 | 33,89 | 33,89 | -1,02% | - |
| 08.03.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,12% | - |
| 07.03.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,32% | - |
| 06.03.2024 | 34,17 | 34,17 | 34,17 | 34,17 | -0,78% | - |
| 05.03.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -1,01% | - |
| 04.03.2024 | 34,79 | 34,79 | 34,79 | 34,79 | 0,09% | 1,00 |
| 01.03.2024 | 34,44 | 34,76 | 34,44 | 34,76 | 1,70% | 175,00 |
| 29.02.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -1,70% | - |
| 28.02.2024 | 34,77 | 34,77 | 34,77 | 34,77 | -0,71% | - |
| 27.02.2024 | 34,85 | 35,02 | 34,85 | 35,02 | 0,34% | 80,00 |
| 26.02.2024 | 34,09 | 34,90 | 34,09 | 34,90 | 3,10% | 20,00 |
| 23.02.2024 | 33,78 | 33,85 | 33,78 | 33,85 | 1,26% | 30,00 |
| 22.02.2024 | 33,43 | 33,43 | 33,43 | 33,43 | 2,51% | - |
| 21.02.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -0,85% | - |
| 20.02.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 0,46% | - |
| 19.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -0,06% | - |
| 16.02.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 0,00% | - |
| 15.02.2024 | 32,45 | 32,76 | 32,45 | 32,76 | -0,12% | 150,00 |
| 14.02.2024 | 30,31 | 32,80 | 30,31 | 32,80 | 11,34% | 201,00 |
| 13.02.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 2,01% | - |
| 12.02.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 0,17% | - |
| 09.02.2024 | 28,83 | 28,83 | 28,83 | 28,83 | 0,63% | - |
| 08.02.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -1,10% | - |
| 07.02.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 0,45% | - |
| 06.02.2024 | 28,76 | 28,84 | 28,76 | 28,84 | 0,17% | 1.000,00 |
| 05.02.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -0,72% | - |
| 02.02.2024 | 28,90 | 29,06 | 28,90 | 29,00 | 0,90% | 31,00 |
| 01.02.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -1,00% | - |
| 31.01.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,24% | - |
| 30.01.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,21% | - |
| 29.01.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 1,40% | - |
| 26.01.2024 | 28,20 | 28,62 | 28,10 | 28,62 | -0,69% | 650,00 |
| 25.01.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,35% | - |
| 24.01.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -1,97% | - |
| 23.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,58% | - |
| 22.01.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -0,64% | - |
| 19.01.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,34% | - |
| 18.01.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -0,07% | - |
| 17.01.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -1,72% | - |
| 16.01.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -0,89% | - |
| 15.01.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,96% | - |
| 12.01.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,36% | - |
| 11.01.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,23% | - |
| 10.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,59% | - |
| 09.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,89% | - |
| 08.01.2024 | 30,14 | 30,23 | 30,14 | 30,23 | 0,57% | 740,00 |
| 05.01.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,60% | - |
| 04.01.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -0,88% | - |
| 03.01.2024 | 30,51 | 30,51 | 30,51 | 30,51 | 0,36% | - |
| 02.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,03% | - |
| 29.12.2023 | 30,39 | 30,39 | 30,39 | 30,39 | -0,46% | - |
| 28.12.2023 | 30,64 | 30,64 | 30,53 | 30,53 | 0,26% | 400,00 |
| 27.12.2023 | 30,45 | 30,45 | 30,45 | 30,45 | 0,66% | - |
| 22.12.2023 | 30,25 | 30,25 | 30,25 | 30,25 | -0,40% | - |
| 21.12.2023 | 30,37 | 30,37 | 30,37 | 30,37 | -2,03% | - |
| 20.12.2023 | 30,84 | 31,00 | 30,84 | 31,00 | 1,97% | 750,00 |
| 19.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,07% | - |
| 18.12.2023 | 30,42 | 30,42 | 30,42 | 30,42 | -1,90% | - |
| 15.12.2023 | 31,01 | 31,01 | 31,01 | 31,01 | 0,49% | - |
| 14.12.2023 | 30,86 | 30,86 | 30,86 | 30,86 | 0,59% | - |
| 13.12.2023 | 30,68 | 30,68 | 30,68 | 30,68 | -1,70% | - |