37,610€
2,62%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,65 | 37,73 | 36,17 | 37,61 | 2,62% | - |
| 18.04.2024 | 36,52 | 37,03 | 36,52 | 36,65 | 0,36% | - |
| 17.04.2024 | 36,38 | 36,97 | 36,11 | 36,52 | 0,38% | - |
| 16.04.2024 | 36,22 | 36,52 | 35,93 | 36,38 | 0,55% | - |
| 15.04.2024 | 37,02 | 37,37 | 36,18 | 36,18 | -2,14% | - |
| 12.04.2024 | 37,32 | 37,51 | 36,96 | 36,97 | -0,94% | - |
| 11.04.2024 | 37,23 | 37,59 | 37,06 | 37,32 | 0,38% | - |
| 10.04.2024 | 37,05 | 37,46 | 37,00 | 37,18 | 0,24% | - |
| 09.04.2024 | 36,49 | 37,35 | 36,43 | 37,09 | 1,64% | - |
| 08.04.2024 | 36,64 | 36,81 | 36,45 | 36,49 | -0,41% | - |
| 05.04.2024 | 36,45 | 36,99 | 36,41 | 36,64 | 0,52% | 350,00 |
| 04.04.2024 | 36,43 | 37,00 | 36,26 | 36,45 | 0,00% | - |
| 03.04.2024 | 35,48 | 36,49 | 35,38 | 36,45 | 2,47% | - |
| 02.04.2024 | 35,80 | 36,28 | 35,46 | 35,57 | -0,64% | - |
| 28.03.2024 | 35,54 | 35,93 | 35,17 | 35,80 | 0,75% | 2,00 |
| 27.03.2024 | 35,13 | 35,58 | 35,02 | 35,54 | 1,15% | - |
| 26.03.2024 | 34,85 | 35,20 | 34,59 | 35,13 | 0,82% | - |
| 25.03.2024 | 34,18 | 34,94 | 34,10 | 34,85 | 1,96% | 65,00 |
| 22.03.2024 | 34,10 | 34,31 | 33,94 | 34,18 | 0,22% | - |
| 21.03.2024 | 34,26 | 34,34 | 33,83 | 34,10 | -0,12% | - |
| 20.03.2024 | 33,72 | 34,14 | 33,57 | 34,14 | 1,26% | - |
| 19.03.2024 | 33,28 | 33,90 | 33,20 | 33,72 | 1,32% | - |
| 18.03.2024 | 33,43 | 33,63 | 33,27 | 33,28 | -0,34% | 50,00 |
| 15.03.2024 | 33,11 | 33,52 | 33,04 | 33,39 | 0,86% | - |
| 14.03.2024 | 33,62 | 33,81 | 33,01 | 33,11 | -1,53% | - |
| 13.03.2024 | 33,68 | 34,07 | 33,58 | 33,62 | -0,30% | - |
| 12.03.2024 | 33,78 | 33,98 | 33,55 | 33,72 | -0,16% | - |
| 11.03.2024 | 33,95 | 34,33 | 33,62 | 33,78 | -0,62% | - |
| 08.03.2024 | 34,32 | 34,57 | 33,95 | 33,99 | -0,96% | 50,00 |
| 07.03.2024 | 34,47 | 34,74 | 34,23 | 34,32 | -0,57% | 5,00 |
| 06.03.2024 | 34,21 | 34,64 | 34,21 | 34,51 | 0,77% | 200,00 |
| 05.03.2024 | 34,48 | 34,67 | 34,11 | 34,25 | -0,91% | - |
| 04.03.2024 | 34,75 | 34,86 | 34,17 | 34,56 | -0,40% | - |
| 01.03.2024 | 34,48 | 35,02 | 34,47 | 34,70 | 0,64% | 100,00 |
| 29.02.2024 | 34,18 | 34,54 | 33,89 | 34,48 | 1,01% | - |
| 28.02.2024 | 34,89 | 34,90 | 34,06 | 34,14 | -2,28% | - |
| 27.02.2024 | 35,00 | 35,11 | 34,84 | 34,93 | -0,19% | 100,00 |
| 26.02.2024 | 34,06 | 35,00 | 33,94 | 35,00 | 2,88% | 134,00 |
| 23.02.2024 | 33,88 | 34,15 | 33,76 | 34,02 | 0,40% | 52,00 |
| 22.02.2024 | 33,28 | 34,07 | 33,28 | 33,88 | 1,68% | - |
| 21.02.2024 | 32,62 | 33,37 | 32,62 | 33,32 | 2,15% | - |
| 20.02.2024 | 33,06 | 33,06 | 32,27 | 32,62 | -1,32% | - |
| 19.02.2024 | 32,83 | 33,48 | 32,83 | 33,06 | 0,70% | - |
| 16.02.2024 | 32,81 | 33,38 | 32,46 | 32,83 | -0,06% | 73,00 |
| 15.02.2024 | 32,46 | 32,90 | 32,03 | 32,85 | 1,09% | 3,00 |
| 14.02.2024 | 29,45 | 33,02 | 29,45 | 32,49 | 10,32% | 3,00 |
| 13.02.2024 | 29,55 | 29,79 | 29,23 | 29,45 | -0,19% | - |
| 12.02.2024 | 28,92 | 29,74 | 28,88 | 29,51 | 2,02% | - |
| 09.02.2024 | 28,90 | 28,94 | 28,66 | 28,92 | 0,09% | 18,00 |
| 08.02.2024 | 28,72 | 28,97 | 28,63 | 28,90 | 0,63% | - |
| 07.02.2024 | 29,05 | 29,09 | 28,61 | 28,72 | -1,14% | - |
| 06.02.2024 | 28,86 | 29,09 | 28,78 | 29,05 | 0,80% | - |
| 05.02.2024 | 28,90 | 29,12 | 28,71 | 28,82 | -0,03% | - |
| 02.02.2024 | 28,96 | 29,12 | 28,81 | 28,83 | -0,95% | - |
| 01.02.2024 | 28,88 | 29,22 | 28,76 | 29,10 | 0,78% | - |
| 31.01.2024 | 29,13 | 29,40 | 28,86 | 28,88 | -0,76% | - |
| 30.01.2024 | 29,05 | 29,34 | 28,91 | 29,10 | 0,17% | - |
| 29.01.2024 | 29,05 | 29,26 | 28,77 | 29,05 | -0,24% | - |
| 26.01.2024 | 28,35 | 29,25 | 28,02 | 29,12 | 2,72% | - |
| 25.01.2024 | 28,85 | 29,08 | 28,01 | 28,35 | -1,87% | 176,00 |
| 24.01.2024 | 28,88 | 29,12 | 28,75 | 28,89 | -0,09% | - |
| 23.01.2024 | 29,53 | 29,66 | 28,78 | 28,91 | -2,08% | - |
| 22.01.2024 | 29,54 | 29,55 | 29,27 | 29,53 | 0,34% | - |
| 19.01.2024 | 29,58 | 29,69 | 29,19 | 29,43 | -0,64% | 170,00 |
| 18.01.2024 | 29,62 | 29,71 | 29,32 | 29,62 | 0,00% | - |
| 17.01.2024 | 30,02 | 30,02 | 29,35 | 29,62 | -1,46% | - |
| 16.01.2024 | 30,15 | 30,40 | 29,98 | 30,06 | -0,89% | - |
| 15.01.2024 | 30,37 | 30,51 | 29,99 | 30,33 | 0,00% | - |
| 12.01.2024 | 30,17 | 30,61 | 30,16 | 30,33 | 0,65% | - |
| 11.01.2024 | 30,16 | 30,39 | 29,99 | 30,13 | -0,08% | - |
| 10.01.2024 | 30,43 | 30,49 | 30,14 | 30,16 | -0,89% | - |
| 09.01.2024 | 30,54 | 30,85 | 30,36 | 30,43 | -0,49% | - |
| 08.01.2024 | 30,22 | 30,65 | 30,15 | 30,58 | 1,19% | - |
| 05.01.2024 | 30,17 | 30,38 | 29,85 | 30,22 | 0,15% | - |
| 04.01.2024 | 30,24 | 30,51 | 30,17 | 30,17 | -0,21% | - |
| 03.01.2024 | 30,54 | 30,69 | 30,24 | 30,24 | -1,13% | - |
| 02.01.2024 | 30,33 | 30,84 | 30,33 | 30,58 | 0,84% | - |
| 29.12.2023 | 30,41 | 30,50 | 30,26 | 30,33 | -0,28% | - |
| 28.12.2023 | 30,69 | 30,73 | 30,38 | 30,41 | -0,64% | - |
| 27.12.2023 | 30,67 | 30,99 | 30,57 | 30,61 | 0,29% | 46,00 |
| 22.12.2023 | 30,44 | 30,60 | 30,29 | 30,52 | 0,26% | - |
| 21.12.2023 | 30,30 | 30,54 | 30,09 | 30,44 | 0,46% | - |
| 20.12.2023 | 30,92 | 31,22 | 30,30 | 30,30 | -1,89% | - |
| 19.12.2023 | 30,66 | 30,92 | 30,49 | 30,88 | 0,83% | - |
| 18.12.2023 | 30,53 | 30,75 | 30,47 | 30,63 | 0,33% | 100,00 |
| 15.12.2023 | 31,08 | 31,49 | 30,47 | 30,53 | -1,44% | - |
| 14.12.2023 | 30,89 | 31,45 | 30,86 | 30,97 | 0,28% | - |
| 13.12.2023 | 30,77 | 31,07 | 30,62 | 30,89 | 0,28% | - |
| 12.12.2023 | 31,29 | 31,36 | 30,74 | 30,80 | -1,44% | - |
| 11.12.2023 | 31,36 | 31,50 | 31,08 | 31,25 | -0,24% | 100,00 |
| 08.12.2023 | 30,97 | 31,41 | 30,78 | 31,33 | 1,28% | - |
| 07.12.2023 | 31,15 | 31,27 | 30,85 | 30,93 | -0,83% | - |
| 06.12.2023 | 31,30 | 31,41 | 31,05 | 31,19 | -0,34% | - |
| 05.12.2023 | 31,56 | 31,58 | 31,13 | 31,30 | -0,71% | - |
| 04.12.2023 | 31,89 | 32,00 | 31,48 | 31,52 | -1,38% | - |
| 01.12.2023 | 31,67 | 31,96 | 31,41 | 31,96 | 1,28% | - |
| 30.11.2023 | 31,05 | 31,66 | 30,93 | 31,56 | 1,89% | - |
| 29.11.2023 | 31,03 | 31,16 | 30,67 | 30,97 | -0,19% | - |
| 28.11.2023 | 30,97 | 31,21 | 30,60 | 31,03 | 0,19% | - |
| 27.11.2023 | 30,91 | 31,04 | 30,79 | 30,97 | 0,21% | - |