38,450€
1,13%
Echtzeit-Aktienkurs Koninklijke Vopak N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Vopak N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 38,23 | 38,47 | 38,05 | 38,47 | 0,63% | - |
| 22.04.2024 | 37,89 | 38,35 | 37,53 | 38,23 | 1,62% | 150,00 |
| 19.04.2024 | 36,51 | 37,77 | 36,41 | 37,62 | 2,34% | - |
| 18.04.2024 | 36,77 | 37,03 | 36,56 | 36,76 | 0,60% | - |
| 17.04.2024 | 36,25 | 36,97 | 36,13 | 36,54 | 0,33% | - |
| 16.04.2024 | 36,10 | 36,55 | 35,94 | 36,42 | 0,55% | - |
| 15.04.2024 | 37,28 | 37,39 | 36,22 | 36,22 | -2,21% | - |
| 12.04.2024 | 37,41 | 37,51 | 36,98 | 37,04 | -0,88% | - |
| 11.04.2024 | 37,30 | 37,59 | 37,06 | 37,37 | 0,35% | - |
| 10.04.2024 | 37,19 | 37,46 | 37,00 | 37,24 | 0,32% | - |
| 09.04.2024 | 36,49 | 37,35 | 36,47 | 37,12 | 1,64% | - |
| 08.04.2024 | 36,68 | 36,81 | 36,45 | 36,52 | -0,49% | - |
| 05.04.2024 | 36,53 | 36,99 | 36,43 | 36,70 | 0,74% | - |
| 04.04.2024 | 36,39 | 36,97 | 36,26 | 36,43 | 0,11% | - |
| 03.04.2024 | 35,39 | 36,52 | 35,37 | 36,39 | 2,39% | - |
| 02.04.2024 | 35,72 | 36,28 | 35,47 | 35,54 | -0,63% | - |
| 28.03.2024 | 35,49 | 35,93 | 35,17 | 35,77 | 0,73% | - |
| 27.03.2024 | 35,15 | 35,51 | 35,03 | 35,51 | 1,17% | - |
| 26.03.2024 | 34,91 | 35,17 | 34,60 | 35,10 | 0,72% | - |
| 25.03.2024 | 34,17 | 34,93 | 34,12 | 34,85 | 1,96% | - |
| 22.03.2024 | 34,01 | 34,30 | 33,95 | 34,18 | 0,26% | - |
| 21.03.2024 | 34,29 | 34,34 | 33,84 | 34,09 | -0,25% | - |
| 20.03.2024 | 33,70 | 34,19 | 33,58 | 34,17 | 1,26% | - |
| 19.03.2024 | 33,26 | 33,89 | 33,26 | 33,75 | 1,34% | - |
| 18.03.2024 | 33,47 | 33,62 | 33,29 | 33,30 | -0,42% | - |
| 15.03.2024 | 33,09 | 33,51 | 33,05 | 33,44 | 0,91% | - |
| 14.03.2024 | 33,65 | 33,80 | 33,02 | 33,14 | -1,46% | - |
| 13.03.2024 | 33,72 | 34,05 | 33,59 | 33,63 | -0,33% | - |
| 12.03.2024 | 33,88 | 33,91 | 33,56 | 33,74 | -0,09% | - |
| 11.03.2024 | 33,97 | 34,32 | 33,62 | 33,77 | -0,62% | - |
| 08.03.2024 | 34,34 | 34,56 | 33,96 | 33,98 | -1,06% | - |
| 07.03.2024 | 34,37 | 34,73 | 34,26 | 34,35 | -0,38% | - |
| 06.03.2024 | 34,26 | 34,64 | 34,23 | 34,48 | 0,85% | - |
| 05.03.2024 | 34,48 | 34,66 | 34,07 | 34,19 | -1,20% | - |
| 04.03.2024 | 34,72 | 34,85 | 34,18 | 34,60 | -0,46% | - |
| 01.03.2024 | 34,60 | 35,01 | 34,48 | 34,76 | 0,70% | - |
| 29.02.2024 | 34,21 | 34,53 | 33,91 | 34,52 | 0,98% | - |
| 28.02.2024 | 34,89 | 34,92 | 34,16 | 34,19 | -2,05% | - |
| 27.02.2024 | 34,92 | 35,11 | 34,83 | 34,90 | -0,29% | 297,00 |
| 26.02.2024 | 34,02 | 35,00 | 34,02 | 35,00 | 2,68% | - |
| 23.02.2024 | 33,89 | 34,15 | 33,78 | 34,09 | 0,52% | - |
| 22.02.2024 | 33,54 | 34,07 | 33,47 | 33,91 | 1,83% | - |
| 21.02.2024 | 32,70 | 33,41 | 32,66 | 33,30 | 1,93% | - |
| 20.02.2024 | 32,98 | 32,99 | 32,27 | 32,67 | -1,07% | - |
| 19.02.2024 | 32,81 | 33,47 | 32,79 | 33,03 | 0,72% | 312,00 |
| 16.02.2024 | 32,84 | 33,37 | 32,46 | 32,79 | -0,02% | - |
| 15.02.2024 | 32,54 | 32,90 | 32,03 | 32,80 | 10,05% | - |
| 14.02.2024 | 30,00 | 33,01 | 29,80 | 29,80 | 1,12% | - |
| 13.02.2024 | 29,53 | 29,78 | 29,24 | 29,47 | -0,29% | - |
| 12.02.2024 | 28,94 | 29,74 | 28,93 | 29,56 | 2,20% | - |
| 09.02.2024 | 28,91 | 28,94 | 28,67 | 28,92 | 0,02% | - |
| 08.02.2024 | 28,72 | 29,00 | 28,63 | 28,92 | 0,68% | - |
| 07.02.2024 | 29,03 | 29,05 | 28,61 | 28,72 | -1,19% | - |
| 06.02.2024 | 28,85 | 29,07 | 28,79 | 29,07 | 0,85% | - |
| 05.02.2024 | 28,88 | 29,12 | 28,71 | 28,82 | -0,28% | - |
| 02.02.2024 | 28,96 | 29,13 | 28,80 | 28,90 | -0,19% | - |
| 01.02.2024 | 28,81 | 29,21 | 28,74 | 28,96 | 0,28% | - |
| 31.01.2024 | 29,08 | 29,39 | 28,84 | 28,88 | -0,94% | - |
| 30.01.2024 | 29,04 | 29,33 | 28,92 | 29,15 | 0,28% | - |
| 29.01.2024 | 29,08 | 29,26 | 28,78 | 29,07 | -0,21% | - |
| 26.01.2024 | 28,25 | 29,24 | 28,16 | 29,13 | 2,77% | - |
| 25.01.2024 | 28,91 | 29,07 | 28,01 | 28,35 | -1,87% | - |
| 24.01.2024 | 29,07 | 29,16 | 28,75 | 28,89 | -0,05% | - |
| 23.01.2024 | 29,65 | 29,69 | 28,78 | 28,90 | -2,17% | 600,00 |
| 22.01.2024 | 29,45 | 29,58 | 29,29 | 29,54 | 0,42% | - |
| 19.01.2024 | 29,62 | 29,73 | 29,19 | 29,42 | -0,69% | - |
| 18.01.2024 | 29,69 | 29,75 | 29,32 | 29,62 | -0,03% | - |
| 17.01.2024 | 29,86 | 29,86 | 29,35 | 29,63 | -1,53% | - |
| 16.01.2024 | 30,25 | 30,40 | 29,98 | 30,09 | -0,99% | - |
| 15.01.2024 | 30,48 | 30,51 | 29,99 | 30,39 | -0,10% | - |
| 12.01.2024 | 30,28 | 30,61 | 30,19 | 30,42 | 0,63% | - |
| 11.01.2024 | 30,29 | 30,40 | 30,00 | 30,23 | 0,07% | - |
| 10.01.2024 | 30,37 | 30,51 | 30,13 | 30,21 | -0,90% | - |
| 09.01.2024 | 30,62 | 30,85 | 30,35 | 30,49 | -0,54% | - |
| 08.01.2024 | 30,16 | 30,67 | 30,16 | 30,65 | 1,42% | 1.500,00 |
| 05.01.2024 | 30,15 | 30,38 | 29,82 | 30,22 | 0,08% | 180,00 |
| 04.01.2024 | 30,30 | 30,51 | 30,20 | 30,20 | -0,41% | - |
| 03.01.2024 | 30,59 | 30,69 | 30,22 | 30,32 | -0,85% | 20,00 |
| 02.01.2024 | 30,47 | 30,84 | 30,46 | 30,58 | 0,86% | - |
| 29.12.2023 | 30,49 | 30,51 | 30,26 | 30,32 | -0,38% | - |
| 28.12.2023 | 30,71 | 30,72 | 30,38 | 30,44 | -0,77% | - |
| 27.12.2023 | 30,60 | 30,98 | 30,54 | 30,67 | 0,36% | - |
| 22.12.2023 | 30,34 | 30,59 | 30,30 | 30,56 | 0,26% | - |
| 21.12.2023 | 30,42 | 30,54 | 30,09 | 30,48 | 0,44% | - |
| 20.12.2023 | 30,95 | 31,22 | 30,32 | 30,35 | -1,91% | - |
| 19.12.2023 | 30,50 | 30,94 | 30,50 | 30,94 | 1,03% | 540,00 |
| 18.12.2023 | 30,55 | 30,75 | 30,47 | 30,62 | 0,39% | - |
| 15.12.2023 | 30,98 | 31,21 | 30,47 | 30,50 | -1,57% | - |
| 14.12.2023 | 31,01 | 31,45 | 30,81 | 30,99 | 0,23% | - |
| 13.12.2023 | 30,74 | 31,07 | 30,61 | 30,92 | 0,32% | - |
| 12.12.2023 | 31,32 | 31,34 | 30,74 | 30,82 | -1,47% | - |
| 11.12.2023 | 31,32 | 31,50 | 31,08 | 31,28 | -0,27% | - |
| 08.12.2023 | 30,99 | 31,40 | 30,78 | 31,36 | 1,29% | - |
| 07.12.2023 | 31,14 | 31,27 | 30,85 | 30,96 | -0,72% | - |
| 06.12.2023 | 31,36 | 31,36 | 31,05 | 31,19 | -0,08% | - |
| 05.12.2023 | 31,44 | 31,58 | 31,13 | 31,21 | -1,12% | - |
| 04.12.2023 | 31,87 | 32,00 | 31,48 | 31,57 | -1,07% | - |
| 01.12.2023 | 31,64 | 31,94 | 31,41 | 31,91 | 1,01% | - |
| 30.11.2023 | 30,97 | 31,66 | 30,93 | 31,59 | 2,12% | - |
| 29.11.2023 | 31,09 | 31,15 | 30,67 | 30,93 | -0,27% | - |