Deutsche Märkte geschlossen

Koninklijke Vopak N.V. (VPK.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,84-0,32 (-1,64%)
Börsenschluss: 05:35PM CEST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202219,1019,4318,6118,8418,84331.469
23. Sept. 202220,4420,4419,1619,1619,16536.832
22. Sept. 202220,6120,8620,3120,4620,46423.118
21. Sept. 202220,1820,9020,1320,8220,82269.050
20. Sept. 202220,7520,7520,0220,1820,18290.742
19. Sept. 202220,8420,8420,0320,6020,60376.584
16. Sept. 202221,2521,3320,8720,8820,88460.419
15. Sept. 202221,8321,8421,3821,4021,40275.569
14. Sept. 202221,8521,9521,4621,7621,76316.332
13. Sept. 202222,3922,3921,8121,9021,90316.667
12. Sept. 202221,7022,3921,7022,3922,39354.432
09. Sept. 202221,2521,6521,2521,5621,56166.560
08. Sept. 202221,5521,6721,2021,2021,20287.602
07. Sept. 202222,0022,2021,4421,5321,53360.664
06. Sept. 202222,0022,2421,8622,1722,17249.116
05. Sept. 202221,7122,0021,5721,9321,93216.503
02. Sept. 202221,8021,9521,4921,9221,92245.137
01. Sept. 202221,8421,8821,5921,6921,69195.358
31. Aug. 202221,7622,0821,4921,9421,94424.054
30. Aug. 202222,1022,2221,7421,7421,74176.917
29. Aug. 202221,6822,0221,3822,0022,00195.594
26. Aug. 202222,2022,2021,6521,7421,74236.974
25. Aug. 202222,4322,4322,1422,1822,18157.008
24. Aug. 202222,0022,3921,8222,1922,19222.326
23. Aug. 202221,6022,3021,6022,1622,16209.565
22. Aug. 202222,2022,2121,5621,8321,83273.021
19. Aug. 202222,4822,5622,2222,2322,23211.034
18. Aug. 202222,4022,4522,2222,4422,44138.619
17. Aug. 202222,6622,7222,2022,3622,36203.542
16. Aug. 202222,7022,9922,5922,6222,62377.546
15. Aug. 202222,4222,6522,4222,5522,55231.909
12. Aug. 202222,3922,5222,2322,3522,35331.624
11. Aug. 202222,3322,4822,0622,3122,31284.731
10. Aug. 202222,1022,2821,9022,2322,23199.740
09. Aug. 202222,1822,2521,9122,0122,01138.526
08. Aug. 202222,0022,1421,7122,0122,01294.585
05. Aug. 202221,8021,9921,6821,8821,88215.329
04. Aug. 202222,1822,1821,8121,8621,86191.177
03. Aug. 202221,8022,1021,6621,9721,97261.539
02. Aug. 202222,6822,6821,8121,8721,87278.492
01. Aug. 202222,8122,8722,3622,4622,46248.030
29. Juli 202221,8922,6321,6822,6322,631.051.325
28. Juli 202222,5522,6321,5821,6821,68688.187
27. Juli 202223,4023,4022,0422,5022,50816.675
26. Juli 202223,4023,5323,0823,1223,12287.812
25. Juli 202223,6423,6423,2123,4223,42253.940
22. Juli 202223,4023,8223,2623,6423,64136.083
21. Juli 202223,6523,7223,2623,4523,45236.324
20. Juli 202224,2424,2923,5823,6523,65276.675
19. Juli 202223,7424,1523,7224,0924,09254.853
18. Juli 202223,5824,0223,5823,8323,83193.226
15. Juli 202223,2023,5123,1023,4223,42242.773
14. Juli 202223,8923,8922,8323,1023,10428.847
13. Juli 202223,9824,0523,6623,8723,87165.176
12. Juli 202223,8223,8923,6023,7523,75204.342
11. Juli 202223,8924,3923,8023,9123,91166.054
08. Juli 202224,1024,2523,9224,1324,13210.404
07. Juli 202223,7524,2123,7423,9923,99386.280
06. Juli 202223,8624,0023,3523,3923,39441.457
05. Juli 202224,0324,5523,8723,9823,98317.963
04. Juli 202224,4824,5023,9824,2024,20165.106
01. Juli 202223,9624,3423,8024,2224,22247.632
30. Juni 202224,4124,6323,7224,0824,08387.881
29. Juni 202224,4225,0224,3024,7324,73405.522
28. Juni 202224,4624,6624,2524,5124,51213.351
27. Juni 202223,1224,4423,1124,4024,40468.517
24. Juni 202223,1423,1822,8522,9722,97447.730
23. Juni 202223,1323,6322,9723,0623,06443.525
22. Juni 202222,8823,3822,6423,2523,25463.516
21. Juni 202223,2923,3323,0323,0623,06505.276
20. Juni 202223,4023,4623,1123,1723,17239.207
17. Juni 202223,5023,8623,2623,4023,40420.803
16. Juni 202224,1024,1323,0423,5023,50508.886
15. Juni 202224,6124,6223,9724,0724,07300.994
14. Juni 202225,2025,2724,5124,5124,51358.396
13. Juni 202226,0626,2225,1325,1325,13486.903
10. Juni 202226,5026,8226,3026,3526,35297.465
09. Juni 202227,3127,3226,5626,5626,56379.644
08. Juni 202228,0028,4226,1027,3527,35733.113
07. Juni 202227,2827,5927,0527,5927,59351.990
06. Juni 202226,5527,3826,5527,2827,28320.513
03. Juni 202226,5027,0526,4026,4026,40251.239
02. Juni 202226,0426,6325,9726,4526,45141.626
01. Juni 202226,7526,9026,2626,2926,29212.243
31. Mai 202226,9827,2926,7026,7026,70388.041
30. Mai 202226,5127,0226,5026,9826,98222.730
27. Mai 202225,9726,4325,8526,3426,34247.979
26. Mai 202225,2625,9125,2625,8625,86212.844
25. Mai 202225,1225,5525,1225,5525,55177.853
24. Mai 202225,6025,6825,0625,1025,10208.801
23. Mai 202225,8526,0125,4025,5725,57150.564
20. Mai 202225,1225,7725,1225,5825,58221.762
19. Mai 202225,1225,2524,9525,2125,21212.186
18. Mai 202226,0426,2425,3225,3225,32244.253
17. Mai 202226,3826,3825,9726,0326,03252.950
16. Mai 202225,8526,4025,7426,1826,18236.816
13. Mai 202225,6926,1525,6625,8725,87189.298
12. Mai 202225,0825,5824,7225,5225,52258.603
11. Mai 202225,0025,3924,5525,3925,39475.531
10. Mai 202225,0425,3424,8724,9124,91306.070
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...