Koninklijke Vopak NV (VPK.AS) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 48.32 | 48.50 | 47.60 | 47.60 | -1.24% | 84,463 |
| 2026-09-01 | 48.16 | 48.38 | 47.88 | 48.20 | +0.46% | 79,512 |
| 2026-08-31 | 47.90 | 48.50 | 47.86 | 47.98 | +0.42% | 154,012 |
| 2026-08-28 | 46.94 | 47.98 | 46.94 | 47.78 | +1.79% | 84,748 |
| 2026-08-27 | 46.90 | 47.26 | 46.64 | 46.94 | +0.04% | 100,348 |
| 2026-08-26 | 47.50 | 47.62 | 46.82 | 46.92 | -1.35% | 116,401 |
| 2026-08-25 | 47.00 | 47.62 | 46.96 | 47.56 | +0.85% | 53,204 |
| 2026-08-24 | 47.48 | 47.90 | 47.00 | 47.16 | -0.84% | 94,281 |
| 2026-08-21 | 47.32 | 47.76 | 47.10 | 47.56 | +0.21% | 75,212 |
| 2026-08-20 | 47.40 | 47.68 | 47.14 | 47.46 | -0.08% | 63,365 |
| 2026-08-19 | 48.08 | 48.08 | 47.50 | 47.50 | -0.71% | 96,481 |
| 2026-08-18 | 47.84 | 48.10 | 47.76 | 47.84 | +0.46% | 204,134 |
| 2026-08-17 | 47.90 | 47.96 | 47.56 | 47.62 | -0.29% | 46,236 |
| 2026-08-14 | 47.34 | 47.76 | 47.16 | 47.76 | +1.27% | 66,432 |
| 2026-08-13 | 47.20 | 47.46 | 46.92 | 47.16 | +0.26% | 68,182 |
| 2026-08-12 | 47.28 | 47.52 | 46.92 | 47.04 | -0.04% | 82,821 |
| 2026-08-11 | 46.42 | 47.20 | 46.42 | 47.06 | +1.16% | 78,826 |
| 2026-08-10 | 46.84 | 46.84 | 46.13 | 46.52 | -0.09% | 86,318 |
| 2026-08-07 | 46.64 | 46.84 | 46.34 | 46.56 | +0.00% | 105,438 |
| 2026-08-06 | 47.10 | 47.52 | 46.56 | 46.56 | -0.94% | 101,208 |
| 2026-08-05 | 48.06 | 48.26 | 46.92 | 47.00 | -2.12% | 158,013 |
| 2026-08-04 | 48.78 | 49.08 | 48.02 | 48.02 | -1.96% | 278,222 |
| 2026-08-03 | 49.16 | 49.16 | 48.28 | 48.98 | +0.00% | 116,376 |
| 2026-07-31 | 49.06 | 49.46 | 48.46 | 48.98 | +0.25% | 280,868 |
| 2026-07-30 | 47.74 | 49.50 | 47.56 | 48.86 | +4.67% | 247,835 |
| 2026-07-29 | 45.90 | 46.92 | 45.86 | 46.68 | +1.70% | 82,146 |
| 2026-07-28 | 46.00 | 46.34 | 45.84 | 45.90 | -0.39% | 73,336 |
| 2026-07-27 | 47.00 | 47.00 | 46.08 | 46.08 | -2.00% | 101,041 |
| 2026-07-24 | 47.30 | 47.36 | 46.96 | 47.02 | -0.47% | 66,804 |
| 2026-07-23 | 47.34 | 47.40 | 46.84 | 47.24 | +0.30% | 58,926 |
| 2026-07-22 | 46.40 | 47.18 | 46.16 | 47.10 | +1.82% | 93,221 |
| 2026-07-21 | 47.00 | 47.02 | 45.88 | 46.26 | -1.62% | 98,079 |
| 2026-07-20 | 47.30 | 47.50 | 46.58 | 47.02 | -0.55% | 96,418 |
| 2026-07-17 | 47.00 | 47.44 | 47.00 | 47.28 | +0.34% | 50,263 |
| 2026-07-16 | 47.36 | 47.36 | 46.50 | 47.12 | -0.51% | 65,871 |
| 2026-07-15 | 47.88 | 48.08 | 47.30 | 47.36 | -0.71% | 102,722 |
| 2026-07-14 | 48.00 | 48.00 | 47.38 | 47.70 | -0.38% | 64,816 |
| 2026-07-13 | 47.36 | 47.92 | 47.10 | 47.88 | +2.09% | 74,132 |
| 2026-07-10 | 47.40 | 47.42 | 46.80 | 46.90 | -0.97% | 56,801 |
| 2026-07-09 | 47.48 | 47.68 | 47.16 | 47.36 | -0.34% | 82,838 |
| 2026-07-08 | 47.12 | 47.52 | 46.70 | 47.52 | +1.58% | 142,597 |
| 2026-07-07 | 46.68 | 46.90 | 46.12 | 46.78 | +0.34% | 157,356 |
| 2026-07-06 | 46.60 | 46.78 | 46.24 | 46.62 | +0.69% | 107,723 |
| 2026-07-03 | 45.20 | 46.42 | 45.18 | 46.30 | +2.34% | 93,919 |
| 2026-07-02 | 44.42 | 45.42 | 44.42 | 45.24 | +1.66% | 84,498 |
| 2026-07-01 | 45.60 | 45.60 | 44.12 | 44.50 | -2.50% | 160,466 |
| 2026-06-30 | 45.24 | 45.86 | 45.24 | 45.64 | +0.22% | 137,306 |
| 2026-06-29 | 45.84 | 45.84 | 45.24 | 45.54 | -0.52% | 75,537 |
| 2026-06-26 | 45.30 | 46.04 | 45.22 | 45.78 | +1.06% | 153,273 |
| 2026-06-25 | 45.20 | 45.52 | 45.02 | 45.30 | -0.13% | 136,830 |
| 2026-06-24 | 45.82 | 46.00 | 45.32 | 45.36 | -1.43% | 119,888 |
| 2026-06-23 | 45.78 | 46.22 | 45.38 | 46.02 | +1.01% | 77,350 |
| 2026-06-22 | 45.50 | 45.74 | 45.36 | 45.56 | +0.04% | 82,925 |
| 2026-06-19 | 45.24 | 45.78 | 44.94 | 45.54 | +0.98% | 369,877 |
| 2026-06-18 | 45.50 | 45.66 | 45.02 | 45.10 | -0.88% | 121,941 |
| 2026-06-17 | 45.44 | 45.84 | 45.08 | 45.50 | +0.57% | 112,188 |
| 2026-06-16 | 45.38 | 46.02 | 45.24 | 45.24 | +0.04% | 361,538 |
| 2026-06-15 | 45.72 | 46.10 | 45.08 | 45.22 | -1.57% | 105,870 |
| 2026-06-12 | 45.88 | 45.98 | 45.26 | 45.94 | +0.17% | 90,711 |
| 2026-06-11 | 45.70 | 46.22 | 45.58 | 45.86 | +0.04% | 79,638 |
| 2026-06-10 | 45.30 | 45.88 | 45.24 | 45.84 | +1.06% | 75,171 |
| 2026-06-09 | 45.90 | 45.90 | 45.28 | 45.36 | -1.00% | 53,071 |
| 2026-06-08 | 46.50 | 46.90 | 45.82 | 45.82 | -1.59% | 91,847 |
| 2026-06-05 | 45.82 | 46.58 | 45.80 | 46.56 | +1.44% | 90,260 |
| 2026-06-04 | 46.08 | 46.14 | 45.74 | 45.90 | -0.30% | 90,809 |
| 2026-06-03 | 46.20 | 46.36 | 45.84 | 46.04 | +0.00% | 140,231 |
| 2026-06-02 | 46.06 | 46.20 | 45.78 | 46.04 | -0.69% | 99,423 |
| 2026-06-01 | 46.30 | 46.44 | 45.68 | 46.36 | +1.31% | 96,195 |
| 2026-05-29 | 46.20 | 46.20 | 45.68 | 45.76 | -0.74% | 248,127 |
| 2026-05-28 | 46.70 | 46.76 | 46.10 | 46.10 | -0.86% | 111,621 |
| 2026-05-27 | 47.20 | 47.22 | 46.42 | 46.50 | -0.98% | 111,772 |
| 2026-05-26 | 47.10 | 47.42 | 46.96 | 46.96 | -0.97% | 113,236 |
| 2026-05-25 | 46.36 | 47.46 | 46.26 | 47.42 | +1.98% | 102,581 |
| 2026-05-22 | 46.00 | 46.54 | 45.80 | 46.50 | +0.91% | 115,971 |
| 2026-05-21 | 45.60 | 46.32 | 45.54 | 46.08 | +1.14% | 98,899 |
| 2026-05-20 | 45.80 | 45.98 | 45.56 | 45.56 | -0.70% | 73,389 |
| 2026-05-19 | 45.92 | 46.02 | 45.46 | 45.88 | +0.04% | 71,631 |
| 2026-05-18 | 46.00 | 46.08 | 45.58 | 45.86 | -0.30% | 92,837 |
| 2026-05-15 | 46.72 | 47.02 | 45.54 | 46.00 | -1.37% | 126,484 |
| 2026-05-14 | 46.24 | 46.72 | 46.14 | 46.64 | +0.87% | 131,942 |
| 2026-05-13 | 45.10 | 46.24 | 45.00 | 46.24 | +2.80% | 168,136 |
| 2026-05-12 | 44.64 | 45.28 | 44.64 | 44.98 | +0.76% | 120,406 |
| 2026-05-11 | 44.40 | 44.80 | 44.30 | 44.64 | +1.13% | 177,374 |
| 2026-05-08 | 43.96 | 44.36 | 43.84 | 44.14 | -0.14% | 152,380 |
| 2026-05-07 | 43.74 | 44.92 | 43.40 | 44.20 | +0.14% | 287,881 |
| 2026-05-06 | 43.60 | 44.42 | 43.40 | 44.14 | +2.60% | 275,490 |
| 2026-05-05 | 42.88 | 43.46 | 42.88 | 43.02 | +0.80% | 552,086 |
| 2026-05-04 | 42.62 | 42.76 | 42.12 | 42.68 | +0.09% | 111,118 |
| 2026-04-30 | 42.14 | 42.90 | 41.90 | 42.64 | +2.65% | 276,036 |
| 2026-04-29 | 42.20 | 42.40 | 41.50 | 41.54 | -1.66% | 145,061 |
| 2026-04-28 | 41.26 | 42.30 | 41.26 | 42.24 | +2.67% | 196,548 |
| 2026-04-27 | 41.18 | 41.54 | 41.00 | 41.14 | -0.44% | 167,395 |
| 2026-04-24 | 40.88 | 41.32 | 40.66 | 41.32 | -2.96% | 308,218 |
| 2026-04-23 | 43.74 | 43.80 | 42.52 | 42.58 | -2.07% | 286,927 |
| 2026-04-22 | 42.70 | 44.66 | 42.36 | 43.48 | +2.98% | 334,573 |
| 2026-04-21 | 42.60 | 42.80 | 42.08 | 42.22 | -0.80% | 170,990 |
| 2026-04-20 | 42.92 | 43.06 | 42.36 | 42.56 | +0.57% | 186,860 |
| 2026-04-17 | 42.94 | 43.12 | 42.06 | 42.32 | -0.80% | 235,153 |
| 2026-04-16 | 43.02 | 43.44 | 42.66 | 42.66 | -1.20% | 176,470 |
| 2026-04-15 | 43.02 | 43.58 | 42.94 | 43.18 | +0.37% | 163,943 |
| 2026-04-14 | 43.14 | 43.56 | 42.82 | 43.02 | +0.23% | 181,592 |
| 2026-04-13 | 44.20 | 44.64 | 42.54 | 42.92 | -2.32% | 250,331 |
| 2026-04-10 | 45.24 | 45.24 | 43.74 | 43.94 | -2.96% | 189,841 |
| 2026-04-09 | 45.22 | 45.44 | 45.00 | 45.28 | +1.07% | 147,120 |
| 2026-04-08 | 45.80 | 45.80 | 44.20 | 44.80 | -5.04% | 388,145 |
| 2026-04-07 | 47.14 | 47.50 | 46.88 | 47.18 | +1.16% | 128,255 |
| 2026-04-02 | 46.80 | 46.94 | 46.34 | 46.64 | +0.21% | 84,596 |
| 2026-04-01 | 46.88 | 47.14 | 46.50 | 46.54 | -0.77% | 121,796 |
| 2026-03-31 | 46.32 | 47.00 | 46.26 | 46.90 | +0.90% | 169,840 |
| 2026-03-30 | 46.44 | 47.28 | 46.32 | 46.48 | +0.82% | 125,997 |
| 2026-03-27 | 46.22 | 46.72 | 45.88 | 46.10 | -0.52% | 182,678 |
| 2026-03-26 | 46.00 | 46.62 | 45.94 | 46.34 | +0.13% | 106,388 |
| 2026-03-25 | 45.96 | 46.84 | 45.90 | 46.28 | +1.45% | 157,667 |
| 2026-03-24 | 45.30 | 45.92 | 45.20 | 45.62 | +0.53% | 99,898 |
| 2026-03-23 | 45.24 | 45.66 | 44.16 | 45.38 | -0.87% | 242,096 |
| 2026-03-20 | 48.24 | 48.56 | 45.68 | 45.78 | -4.82% | 991,329 |
| 2026-03-19 | 47.00 | 48.20 | 46.78 | 48.10 | +1.86% | 217,880 |
| 2026-03-18 | 47.40 | 47.54 | 47.04 | 47.22 | -0.46% | 159,458 |
| 2026-03-17 | 47.56 | 47.98 | 47.44 | 47.44 | -0.67% | 103,783 |
| 2026-03-16 | 48.00 | 48.12 | 47.44 | 47.76 | -0.25% | 135,508 |
| 2026-03-13 | 48.22 | 48.52 | 47.54 | 47.88 | -0.25% | 150,731 |
| 2026-03-12 | 47.96 | 48.26 | 47.80 | 48.00 | -0.25% | 144,494 |
| 2026-03-11 | 47.58 | 48.12 | 47.42 | 48.12 | +1.18% | 105,222 |
| 2026-03-10 | 47.68 | 47.70 | 46.94 | 47.56 | +0.72% | 168,716 |
| 2026-03-09 | 45.94 | 47.70 | 45.90 | 47.22 | +1.37% | 171,789 |
| 2026-03-06 | 45.76 | 46.58 | 45.76 | 46.58 | +1.79% | 126,208 |
| 2026-03-05 | 45.68 | 46.17 | 45.50 | 45.76 | +0.70% | 128,696 |
| 2026-03-04 | 45.26 | 45.62 | 45.18 | 45.44 | +0.22% | 120,361 |
| 2026-03-03 | 45.84 | 45.84 | 44.90 | 45.34 | -1.73% | 197,855 |
| 2026-03-02 | 46.74 | 47.58 | 45.88 | 46.14 | -0.65% | 214,457 |
| 2026-02-27 | 46.54 | 46.54 | 45.68 | 46.44 | -0.17% | 227,127 |
| 2026-02-26 | 46.60 | 46.72 | 45.64 | 46.52 | -0.34% | 169,608 |
| 2026-02-25 | 46.64 | 48.28 | 46.42 | 46.68 | +7.31% | 545,214 |
| 2026-02-24 | 43.16 | 44.48 | 43.16 | 43.50 | +0.93% | 182,236 |
| 2026-02-23 | 44.00 | 44.05 | 42.88 | 43.10 | -2.62% | 207,168 |
| 2026-02-20 | 45.00 | 45.12 | 43.48 | 44.26 | -2.30% | 238,191 |
| 2026-02-19 | 44.80 | 45.48 | 44.78 | 45.30 | +1.43% | 122,732 |
| 2026-02-18 | 44.78 | 45.12 | 44.58 | 44.66 | +0.09% | 110,542 |
| 2026-02-17 | 44.06 | 44.80 | 44.00 | 44.62 | +1.00% | 95,216 |
| 2026-02-16 | 43.74 | 44.54 | 43.58 | 44.18 | +0.78% | 110,572 |
| 2026-02-13 | 43.42 | 44.36 | 43.22 | 43.84 | +1.06% | 205,204 |
| 2026-02-12 | 43.50 | 43.77 | 43.14 | 43.38 | -0.23% | 100,491 |
| 2026-02-11 | 43.38 | 43.48 | 43.12 | 43.48 | +0.60% | 71,115 |
| 2026-02-10 | 42.90 | 43.64 | 42.84 | 43.22 | +0.56% | 159,934 |
| 2026-02-09 | 42.92 | 43.94 | 42.72 | 42.98 | +0.05% | 208,772 |
| 2026-02-06 | 42.50 | 42.96 | 42.32 | 42.96 | +1.13% | 97,419 |
| 2026-02-05 | 42.22 | 42.48 | 41.70 | 42.48 | -0.23% | 136,075 |
| 2026-02-04 | 42.38 | 43.02 | 42.32 | 42.58 | +1.28% | 139,390 |
| 2026-02-03 | 42.36 | 42.50 | 41.76 | 42.04 | -0.28% | 119,709 |
| 2026-02-02 | 42.00 | 42.30 | 41.64 | 42.16 | +0.24% | 90,340 |
| 2026-01-30 | 42.16 | 42.28 | 41.88 | 42.06 | +0.00% | 309,152 |
| 2026-01-29 | 41.56 | 42.44 | 41.56 | 42.06 | +1.50% | 175,032 |
| 2026-01-28 | 41.18 | 41.50 | 41.18 | 41.44 | +1.32% | 147,002 |
| 2026-01-27 | 40.68 | 41.28 | 40.60 | 40.90 | +1.24% | 163,388 |
| 2026-01-26 | 40.62 | 40.68 | 40.38 | 40.40 | -0.15% | 145,206 |
| 2026-01-23 | 40.60 | 40.64 | 40.34 | 40.46 | -0.20% | 122,555 |
| 2026-01-22 | 40.98 | 41.12 | 40.34 | 40.54 | +0.10% | 135,249 |
| 2026-01-21 | 40.60 | 40.76 | 40.24 | 40.50 | -0.34% | 150,380 |
| 2026-01-20 | 39.50 | 40.72 | 39.44 | 40.64 | +2.47% | 183,650 |
| 2026-01-19 | 39.00 | 39.66 | 38.92 | 39.66 | -0.25% | 132,989 |
| 2026-01-16 | 40.08 | 40.12 | 39.72 | 39.76 | -0.65% | 119,025 |
| 2026-01-15 | 39.90 | 40.12 | 39.72 | 40.02 | +0.35% | 143,734 |
| 2026-01-14 | 39.80 | 40.12 | 39.54 | 39.88 | +0.55% | 152,876 |
| 2026-01-13 | 39.50 | 39.74 | 39.30 | 39.66 | +0.76% | 130,308 |
| 2026-01-12 | 39.40 | 39.58 | 39.26 | 39.36 | +0.05% | 73,257 |
| 2026-01-09 | 39.16 | 39.52 | 39.10 | 39.34 | +0.87% | 111,271 |
| 2026-01-08 | 39.50 | 39.80 | 38.90 | 39.00 | -0.61% | 116,038 |
| 2026-01-07 | 38.56 | 39.24 | 38.38 | 39.24 | +1.40% | 150,079 |
| 2026-01-06 | 38.74 | 39.08 | 38.70 | 38.70 | -0.05% | 118,671 |
| 2026-01-05 | 38.30 | 38.86 | 38.16 | 38.72 | +1.52% | 126,069 |
| 2026-01-02 | 38.00 | 38.28 | 37.88 | 38.14 | +0.69% | 90,596 |
| 2025-12-31 | 37.90 | 37.94 | 37.70 | 37.88 | +0.26% | 50,771 |
| 2025-12-30 | 37.84 | 37.86 | 37.50 | 37.78 | +0.16% | 64,072 |
| 2025-12-29 | 37.50 | 37.78 | 37.48 | 37.72 | +0.69% | 79,735 |
| 2025-12-24 | 37.40 | 37.58 | 37.40 | 37.46 | +0.11% | 14,619 |
| 2025-12-23 | 37.50 | 37.60 | 37.24 | 37.42 | -0.32% | 133,861 |
| 2025-12-22 | 37.18 | 37.58 | 37.06 | 37.54 | +0.97% | 120,643 |
| 2025-12-19 | 37.48 | 37.48 | 37.12 | 37.18 | -0.69% | 379,988 |
| 2025-12-18 | 37.18 | 37.46 | 37.18 | 37.44 | +0.86% | 149,478 |
| 2025-12-17 | 37.40 | 37.48 | 37.04 | 37.12 | -0.54% | 133,004 |
| 2025-12-16 | 37.50 | 37.62 | 37.20 | 37.32 | -0.53% | 91,393 |
| 2025-12-15 | 37.70 | 37.82 | 37.52 | 37.52 | -0.05% | 47,279 |
| 2025-12-12 | 37.50 | 37.72 | 37.46 | 37.54 | -0.11% | 64,569 |
| 2025-12-11 | 37.66 | 37.70 | 37.44 | 37.58 | -0.63% | 63,474 |
| 2025-12-10 | 37.66 | 37.92 | 37.64 | 37.82 | +0.21% | 63,303 |
| 2025-12-09 | 38.18 | 38.32 | 37.74 | 37.74 | -1.20% | 111,598 |
| 2025-12-08 | 38.34 | 38.50 | 38.20 | 38.20 | -0.42% | 103,380 |
| 2025-12-05 | 38.70 | 38.82 | 38.32 | 38.36 | -0.88% | 97,988 |
| 2025-12-04 | 38.70 | 38.82 | 38.44 | 38.70 | +0.10% | 80,060 |
| 2025-12-03 | 38.50 | 38.72 | 38.48 | 38.66 | +0.26% | 80,680 |
| 2025-12-02 | 38.62 | 38.70 | 38.40 | 38.56 | -0.31% | 93,264 |
| 2025-12-01 | 38.84 | 38.94 | 38.66 | 38.68 | -0.92% | 76,829 |
| 2025-11-28 | 38.80 | 39.18 | 38.72 | 39.04 | +0.67% | 154,435 |
| 2025-11-27 | 38.56 | 38.98 | 38.54 | 38.78 | +0.73% | 112,342 |
| 2025-11-26 | 37.78 | 38.70 | 37.66 | 38.50 | +2.01% | 153,138 |
| 2025-11-25 | 37.60 | 37.80 | 37.48 | 37.74 | +0.53% | 100,230 |
| 2025-11-24 | 37.42 | 37.54 | 37.24 | 37.54 | +0.43% | 178,178 |
| 2025-11-21 | 36.90 | 37.60 | 36.58 | 37.38 | +0.81% | 198,162 |
| 2025-11-20 | 37.34 | 37.34 | 36.94 | 37.08 | +0.05% | 98,671 |
| 2025-11-19 | 37.12 | 37.16 | 36.82 | 37.06 | +0.16% | 70,771 |
| 2025-11-18 | 37.16 | 37.16 | 36.76 | 37.00 | -1.02% | 156,325 |
| 2025-11-17 | 37.40 | 37.50 | 37.24 | 37.38 | +0.16% | 63,831 |
| 2025-11-14 | 37.84 | 37.88 | 36.94 | 37.32 | -1.94% | 157,026 |
| 2025-11-13 | 38.08 | 38.40 | 37.92 | 38.06 | -0.16% | 75,834 |
| 2025-11-12 | 38.20 | 38.32 | 38.00 | 38.12 | +0.21% | 104,407 |
| 2025-11-11 | 37.76 | 38.16 | 37.64 | 38.04 | +1.12% | 98,927 |
| 2025-11-10 | 37.32 | 37.62 | 37.20 | 37.62 | +0.91% | 165,974 |
| 2025-11-07 | 37.88 | 37.96 | 37.20 | 37.28 | -1.17% | 195,998 |
| 2025-11-06 | 38.12 | 38.22 | 37.26 | 37.72 | -0.95% | 182,901 |
| 2025-11-05 | 38.50 | 38.62 | 37.02 | 38.08 | -2.56% | 390,099 |
| 2025-11-04 | 39.28 | 39.28 | 38.64 | 39.08 | -0.41% | 171,682 |
| 2025-11-03 | 39.50 | 39.72 | 39.06 | 39.24 | -0.10% | 69,880 |
| 2025-10-31 | 39.90 | 39.98 | 39.12 | 39.28 | -1.75% | 99,878 |
| 2025-10-30 | 40.08 | 40.10 | 39.70 | 39.98 | -0.30% | 65,726 |
| 2025-10-29 | 40.38 | 40.48 | 40.10 | 40.10 | -0.59% | 82,174 |
| 2025-10-28 | 39.94 | 40.64 | 39.94 | 40.34 | +0.85% | 237,427 |
| 2025-10-27 | 40.12 | 40.14 | 39.78 | 40.00 | -0.05% | 81,263 |
| 2025-10-24 | 40.10 | 40.26 | 39.80 | 40.02 | -0.60% | 96,194 |
| 2025-10-23 | 39.62 | 40.32 | 39.62 | 40.26 | +1.92% | 192,237 |
| 2025-10-22 | 39.34 | 39.76 | 39.22 | 39.50 | +0.77% | 218,098 |
| 2025-10-21 | 39.30 | 39.48 | 39.20 | 39.20 | -0.25% | 53,305 |
| 2025-10-20 | 39.00 | 39.74 | 39.00 | 39.30 | +0.87% | 92,428 |
| 2025-10-17 | 39.28 | 39.28 | 38.58 | 38.96 | -1.07% | 184,179 |
| 2025-10-16 | 39.24 | 39.42 | 39.08 | 39.38 | +0.41% | 81,008 |
| 2025-10-15 | 39.54 | 39.54 | 39.12 | 39.22 | +0.00% | 84,983 |
| 2025-10-14 | 39.00 | 39.34 | 38.82 | 39.22 | +0.15% | 76,313 |
| 2025-10-13 | 39.28 | 39.46 | 38.88 | 39.16 | +0.26% | 88,065 |
| 2025-10-10 | 39.30 | 39.56 | 39.06 | 39.06 | -0.56% | 207,010 |
| 2025-10-09 | 38.74 | 39.56 | 38.74 | 39.28 | +1.55% | 204,154 |
| 2025-10-08 | 38.64 | 38.76 | 38.40 | 38.68 | +0.00% | 101,160 |
| 2025-10-07 | 38.70 | 39.00 | 38.62 | 38.68 | +0.05% | 100,951 |
| 2025-10-06 | 38.44 | 39.10 | 38.44 | 38.66 | +0.62% | 155,211 |
| 2025-10-03 | 38.70 | 38.94 | 38.40 | 38.42 | -0.52% | 94,975 |
| 2025-10-02 | 38.88 | 39.08 | 38.62 | 38.62 | -0.82% | 101,481 |
| 2025-10-01 | 39.10 | 39.36 | 38.94 | 38.94 | -0.26% | 102,447 |
| 2025-09-30 | 39.18 | 39.32 | 38.82 | 39.04 | -0.56% | 148,850 |
| 2025-09-29 | 39.00 | 39.36 | 38.94 | 39.26 | +0.67% | 102,087 |
| 2025-09-26 | 38.72 | 39.26 | 38.70 | 39.00 | +0.88% | 115,746 |
| 2025-09-25 | 38.34 | 38.78 | 38.30 | 38.66 | +0.26% | 112,206 |
| 2025-09-24 | 38.44 | 38.64 | 38.24 | 38.56 | +0.36% | 113,315 |
| 2025-09-23 | 38.74 | 38.90 | 38.40 | 38.42 | -1.18% | 119,107 |
| 2025-09-22 | 37.48 | 38.88 | 37.44 | 38.88 | +4.68% | 323,682 |
| 2025-09-19 | 38.64 | 38.80 | 37.14 | 37.14 | -4.18% | 1,512,870 |
| 2025-09-18 | 38.78 | 38.92 | 38.56 | 38.76 | -0.41% | 206,922 |
| 2025-09-17 | 39.14 | 39.28 | 38.54 | 38.92 | -0.76% | 197,277 |
| 2025-09-16 | 39.82 | 39.94 | 39.14 | 39.22 | -1.75% | 199,832 |
| 2025-09-15 | 40.56 | 40.76 | 39.92 | 39.92 | -2.06% | 155,958 |
| 2025-09-12 | 40.40 | 41.10 | 40.40 | 40.76 | +0.74% | 85,112 |
| 2025-09-11 | 40.64 | 40.64 | 40.28 | 40.46 | +0.10% | 99,339 |
| 2025-09-10 | 41.46 | 41.52 | 40.24 | 40.42 | -2.37% | 170,762 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+8.50%). Schwächster Monat: Apr (-8.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Koninklijke Vopak NV (VPK.AS)?
47.60 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von VPK.AS?
49.50 im Hoch und 36.58 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Koninklijke Vopak NV?
Historisch war der stärkste Kalendermonat von VPK.AS der Mai (Durchschnitt +8.50%), der schwächste der Apr (Durchschnitt -8.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.