Royal Vopak NV VPK
EURONEXT · Niederlande · Vertriebsdienstleistungen
€47,62-0,18 (-0,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €47,62 | -0,38 % | €47,52 | €47,86 | €47,08 | 84,10K |
| 2026-09-30 | €47,80 | -0,25 % | €48,08 | €48,28 | €47,44 | 131,43K |
| 2026-09-29 | €47,92 | -0,79 % | €48,04 | €48,18 | €47,70 | 110,07K |
| 2026-09-28 | €48,30 | +3,83 % | €46,94 | €48,92 | €46,88 | 187,25K |
| 2026-09-25 | €46,52 | -1,73 % | €47,26 | €47,36 | €46,52 | 79,65K |
| 2026-09-24 | €47,34 | +0,04 % | €47,30 | €47,74 | €47,10 | 86,56K |
| 2026-09-23 | €47,32 | +0,68 % | €46,94 | €47,64 | €46,54 | 101,22K |
| 2026-09-22 | €47,00 | -1,51 % | €47,60 | €47,66 | €46,88 | 142,54K |
| 2026-09-21 | €47,72 | +0,38 % | €47,70 | €48,00 | €47,40 | 55,97K |
| 2026-09-18 | €47,54 | -1,00 % | €48,00 | €48,00 | €47,34 | 346,61K |
| 2026-09-17 | €48,02 | -0,25 % | €47,46 | €48,10 | €47,32 | 106,35K |
| 2026-09-16 | €48,14 | +0,33 % | €48,00 | €48,30 | €47,84 | 121,98K |
| 2026-09-15 | €47,98 | +0,97 % | €47,00 | €47,98 | €47,00 | 98,81K |
| 2026-09-14 | €47,52 | +0,85 % | €47,52 | €47,56 | €46,84 | 104,09K |
| 2026-09-11 | €47,12 | -0,97 % | €47,80 | €47,80 | €46,90 | 103,42K |
| 2026-09-10 | €47,58 | -0,83 % | €47,98 | €48,48 | €47,58 | 88,20K |
| 2026-09-09 | €47,98 | -1,28 % | €48,76 | €48,84 | €47,76 | 76,37K |
| 2026-09-08 | €48,60 | +0,58 % | €48,54 | €48,76 | €48,44 | 213,37K |
| 2026-09-07 | €48,32 | +1,09 % | €48,04 | €48,50 | €47,94 | 69,40K |
| 2026-09-04 | €47,80 | -0,38 % | €48,06 | €48,06 | €47,58 | 110,62K |
| 2026-09-03 | €47,98 | +0,80 % | €47,64 | €48,06 | €47,50 | 91,26K |
| 2026-09-02 | €47,60 | -1,24 % | €48,32 | €48,50 | €47,60 | 84,46K |
| 2026-09-01 | €48,20 | +0,46 % | €48,16 | €48,38 | €47,88 | 79,51K |
| 2026-08-31 | €47,98 | +0,42 % | €47,90 | €48,50 | €47,86 | 154,01K |
| 2026-08-28 | €47,78 | +1,79 % | €46,94 | €47,98 | €46,94 | 84,75K |
| 2026-08-27 | €46,94 | +0,04 % | €46,90 | €47,26 | €46,64 | 100,35K |
| 2026-08-26 | €46,92 | -1,35 % | €47,50 | €47,62 | €46,82 | 116,40K |
| 2026-08-25 | €47,56 | +0,85 % | €47,00 | €47,62 | €46,96 | 53,20K |
| 2026-08-24 | €47,16 | -0,84 % | €47,48 | €47,90 | €47,00 | 94,28K |
| 2026-08-21 | €47,56 | +0,21 % | €47,32 | €47,76 | €47,10 | 75,21K |
| 2026-08-20 | €47,46 | -0,08 % | €47,40 | €47,68 | €47,14 | 63,37K |
| 2026-08-19 | €47,50 | -0,71 % | €48,08 | €48,08 | €47,50 | 96,48K |
| 2026-08-18 | €47,84 | +0,46 % | €47,84 | €48,10 | €47,76 | 204,13K |
| 2026-08-17 | €47,62 | -0,29 % | €47,90 | €47,96 | €47,56 | 46,24K |
| 2026-08-14 | €47,76 | +1,27 % | €47,34 | €47,76 | €47,16 | 66,43K |
| 2026-08-13 | €47,16 | +0,26 % | €47,20 | €47,46 | €46,92 | 68,18K |
| 2026-08-12 | €47,04 | -0,04 % | €47,28 | €47,52 | €46,92 | 82,82K |
| 2026-08-11 | €47,06 | +1,16 % | €46,42 | €47,20 | €46,42 | 78,83K |
| 2026-08-10 | €46,52 | -0,09 % | €46,84 | €46,84 | €46,13 | 86,32K |
| 2026-08-07 | €46,56 | 0,00 % | €46,64 | €46,84 | €46,34 | 105,44K |
| 2026-08-06 | €46,56 | -0,94 % | €47,10 | €47,52 | €46,56 | 101,21K |
| 2026-08-05 | €47,00 | -2,12 % | €48,06 | €48,26 | €46,92 | 158,01K |
| 2026-08-04 | €48,02 | -1,96 % | €48,78 | €49,08 | €48,02 | 278,22K |
| 2026-08-03 | €48,98 | 0,00 % | €49,16 | €49,16 | €48,28 | 116,38K |
| 2026-07-31 | €48,98 | +0,25 % | €49,06 | €49,46 | €48,46 | 280,87K |
| 2026-07-30 | €48,86 | +4,67 % | €47,74 | €49,50 | €47,56 | 247,84K |
| 2026-07-29 | €46,68 | +1,70 % | €45,90 | €46,92 | €45,86 | 82,15K |
| 2026-07-28 | €45,90 | -0,39 % | €46,00 | €46,34 | €45,84 | 73,34K |
| 2026-07-27 | €46,08 | -2,00 % | €47,00 | €47,00 | €46,08 | 101,04K |
| 2026-07-24 | €47,02 | -0,47 % | €47,30 | €47,36 | €46,96 | 66,80K |
| 2026-07-23 | €47,24 | +0,30 % | €47,34 | €47,40 | €46,84 | 58,93K |
| 2026-07-22 | €47,10 | +1,82 % | €46,40 | €47,18 | €46,16 | 93,22K |
| 2026-07-21 | €46,26 | -1,62 % | €47,00 | €47,02 | €45,88 | 98,08K |
| 2026-07-20 | €47,02 | -0,55 % | €47,30 | €47,50 | €46,58 | 96,42K |
| 2026-07-17 | €47,28 | +0,34 % | €47,00 | €47,44 | €47,00 | 50,26K |
| 2026-07-16 | €47,12 | -0,51 % | €47,36 | €47,36 | €46,50 | 65,87K |
| 2026-07-15 | €47,36 | -0,71 % | €47,88 | €48,08 | €47,30 | 102,72K |
| 2026-07-14 | €47,70 | -0,38 % | €48,00 | €48,00 | €47,38 | 64,82K |
| 2026-07-13 | €47,88 | +2,09 % | €47,36 | €47,92 | €47,10 | 74,13K |
| 2026-07-10 | €46,90 | -0,97 % | €47,40 | €47,42 | €46,80 | 56,80K |
| 2026-07-09 | €47,36 | -0,34 % | €47,48 | €47,68 | €47,16 | 82,84K |
| 2026-07-08 | €47,52 | +1,58 % | €47,12 | €47,52 | €46,70 | 142,60K |
| 2026-07-07 | €46,78 | +0,34 % | €46,68 | €46,90 | €46,12 | 157,36K |
| 2026-07-06 | €46,62 | +0,69 % | €46,60 | €46,78 | €46,24 | 107,72K |
| 2026-07-03 | €46,30 | +2,34 % | €45,20 | €46,42 | €45,18 | 93,92K |
| 2026-07-02 | €45,24 | +1,66 % | €44,42 | €45,42 | €44,42 | 84,50K |
| 2026-07-01 | €44,50 | -2,50 % | €45,60 | €45,60 | €44,12 | 160,47K |
| 2026-06-30 | €45,64 | +0,22 % | €45,24 | €45,86 | €45,24 | 137,31K |
| 2026-06-29 | €45,54 | -0,52 % | €45,84 | €45,84 | €45,24 | 75,54K |
| 2026-06-26 | €45,78 | +1,06 % | €45,30 | €46,04 | €45,22 | 153,27K |
| 2026-06-25 | €45,30 | -0,13 % | €45,20 | €45,52 | €45,02 | 136,83K |
| 2026-06-24 | €45,36 | -1,43 % | €45,82 | €46,00 | €45,32 | 119,89K |
| 2026-06-23 | €46,02 | +1,01 % | €45,78 | €46,22 | €45,38 | 77,35K |
| 2026-06-22 | €45,56 | +0,04 % | €45,50 | €45,74 | €45,36 | 82,93K |
| 2026-06-19 | €45,54 | +0,98 % | €45,24 | €45,78 | €44,94 | 369,88K |
| 2026-06-18 | €45,10 | -0,88 % | €45,50 | €45,66 | €45,02 | 121,94K |
| 2026-06-17 | €45,50 | +0,57 % | €45,44 | €45,84 | €45,08 | 112,19K |
| 2026-06-16 | €45,24 | +0,04 % | €45,38 | €46,02 | €45,24 | 361,54K |
| 2026-06-15 | €45,22 | -1,57 % | €45,72 | €46,10 | €45,08 | 105,87K |
| 2026-06-12 | €45,94 | +0,17 % | €45,88 | €45,98 | €45,26 | 90,71K |
| 2026-06-11 | €45,86 | +0,04 % | €45,70 | €46,22 | €45,58 | 79,64K |
| 2026-06-10 | €45,84 | +1,06 % | €45,30 | €45,88 | €45,24 | 75,17K |
| 2026-06-09 | €45,36 | -1,00 % | €45,90 | €45,90 | €45,28 | 53,07K |
| 2026-06-08 | €45,82 | -1,59 % | €46,50 | €46,90 | €45,82 | 91,85K |
| 2026-06-05 | €46,56 | +1,44 % | €45,82 | €46,58 | €45,80 | 90,26K |
| 2026-06-04 | €45,90 | -0,30 % | €46,08 | €46,14 | €45,74 | 90,81K |
| 2026-06-03 | €46,04 | 0,00 % | €46,20 | €46,36 | €45,84 | 140,23K |
| 2026-06-02 | €46,04 | -0,69 % | €46,06 | €46,20 | €45,78 | 99,42K |
| 2026-06-01 | €46,36 | +1,31 % | €46,30 | €46,44 | €45,68 | 96,20K |
| 2026-05-29 | €45,76 | -0,74 % | €46,20 | €46,20 | €45,68 | 248,13K |