WKN: | A1CYGK |
ISIN: | NL0009432491 |
Land: | Niederlande |
Branche: | Versorgung, Umwelt und Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
aktueller Kurs: |
43,61 EUR
|
Veränderung: |
0,04 EUR
|
Veränderung in %: |
0,09 %
|
Weshalb die Koninklijke Vopak-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 06. Dezember 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
05.12.2024 |
43,46 43,46 |
43,46 43,46 |
43,46 | 43,46 |
0 0,98% |
0,98% |
04.12.2024 |
43,04 43,04 |
43,04 43,04 |
43,04 | 43,04 |
0 0,19% |
0,19% |
03.12.2024 |
42,96 42,96 |
42,96 42,96 |
42,96 | 42,96 |
0 -1,87% |
-1,87% |
02.12.2024 |
43,78 43,78 |
43,78 43,78 |
43,78 | 43,78 |
0 -0,14% |
-0,14% |
29.11.2024 |
43,84 43,84 |
43,84 43,84 |
43,84 | 43,84 |
0 -0,41% |
-0,41% |
28.11.2024 |
44,02 44,02 |
44,02 44,02 |
44,02 | 44,02 |
0 0,18% |
0,18% |
27.11.2024 |
43,94 43,94 |
43,94 43,94 |
43,94 | 43,94 |
0 -0,05% |
-0,05% |
26.11.2024 |
43,96 43,96 |
43,96 43,96 |
43,96 | 43,96 |
0 -2,44% |
-2,44% |
25.11.2024 |
45,06 45,06 |
45,06 45,06 |
45,06 | 45,06 |
0 -1,05% |
-1,05% |
22.11.2024 |
45,54 45,54 |
45,54 45,54 |
45,54 | 45,54 |
0 0,00% |
0,00% |
21.11.2024 |
45,54 45,54 |
45,54 45,54 |
45,54 | 45,54 |
0 0,53% |
0,53% |
20.11.2024 |
45,30 45,30 |
45,30 45,30 |
45,30 | 45,30 |
0 0,13% |
0,13% |
19.11.2024 |
44,28 45,24 |
45,24 44,28 |
44,28 | 45,24 |
11.310 4,10% |
4,10% |
18.11.2024 |
43,46 43,46 |
43,46 43,46 |
43,46 | 43,46 |
0 0,28% |
0,28% |
15.11.2024 |
43,34 43,34 |
43,34 43,34 |
43,34 | 43,34 |
0 -0,18% |
-0,18% |
14.11.2024 |
43,42 43,42 |
43,42 43,42 |
43,42 | 43,42 |
0 1,50% |
1,50% |
13.11.2024 |
42,78 42,78 |
42,78 42,78 |
42,78 | 42,78 |
0 -0,19% |
-0,19% |
12.11.2024 |
42,86 42,86 |
42,86 42,86 |
42,86 | 42,86 |
0 -0,37% |
-0,37% |
11.11.2024 |
43,02 43,02 |
43,02 43,02 |
43,02 | 43,02 |
0 1,27% |
1,27% |
08.11.2024 |
42,48 42,48 |
42,48 42,48 |
42,48 | 42,48 |
0 3,11% |
3,11% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
30,39 29,03 |
30,51 28,62 |
28,62 | 29,03 | -4,48% |
Februar |
29,03 34,18 |
35,02 28,65 |
28,65 | 34,18 | 17,74% |
März |
34,18 35,38 |
35,38 33,03 |
33,03 | 35,38 | 3,51% |
April |
35,38 37,38 |
39,24 35,34 |
35,34 | 37,38 | 5,65% |
Mai |
37,38 37,40 |
37,50 36,10 |
36,10 | 37,40 | 0,05% |
Juni |
37,40 38,92 |
38,92 36,50 |
36,50 | 38,92 | 4,06% |
Juli |
38,92 41,72 |
41,72 38,36 |
38,36 | 41,72 | 7,19% |
August |
41,72 41,18 |
41,76 39,36 |
39,36 | 41,18 | -1,29% |
September |
41,18 41,36 |
43,26 41,18 |
41,18 | 41,36 | 0,44% |
Oktober |
41,36 43,18 |
44,80 41,12 |
41,12 | 43,18 | 4,40% |
November |
43,18 43,84 |
45,54 41,16 |
41,16 | 43,84 | 1,53% |
Dezember |
43,84 43,04 |
43,78 42,96 |
42,96 | 43,04 | -1,82% |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
30,39 43,04 |
45,54 28,62 |
28,62 | 43,04 | 41,63% |
2023 |
27,94 30,39 |
36,10 27,57 |
27,57 | 30,39 | 8,77% |
2022 |
30,56 27,94 |
33,25 18,21 |
18,21 | 27,94 | -8,57% |
2021 |
43,77 30,56 |
44,10 29,37 |
29,37 | 30,56 | -30,18% |
2020 |
48,31 43,77 |
54,06 41,80 |
41,80 | 43,77 | -9,40% |
2019 |
39,24 48,31 |
51,72 35,98 |
35,98 | 48,31 | 23,11% |
2018 |
36,65 39,24 |
44,61 33,49 |
33,49 | 39,24 | 7,07% |
2017 |
44,98 36,65 |
45,46 33,80 |
33,80 | 36,65 | -18,52% |
2016 |
40,68 44,98 |
48,62 36,21 |
36,21 | 44,98 | 10,57% |
2015 |
43,27 40,68 |
53,91 34,32 |
34,32 | 40,68 | -5,99% |
2014 |
42,17 43,27 |
44,27 32,48 |
32,48 | 43,27 | 2,61% |
2013 |
53,02 42,17 |
55,02 40,34 |
40,34 | 42,17 | -20,46% |
2012 |
40,68 53,02 |
57,77 40,37 |
40,37 | 53,02 | 30,33% |
2011 |
35,39 40,68 |
40,72 28,25 |
28,25 | 40,68 | 14,95% |
2010 |
27,44 35,39 |
37,08 25,72 |
25,72 | 35,39 | 28,97% |
2009 |
13,39 27,44 |
27,44 12,63 |
12,63 | 27,44 | 104,93% |
2008 |
18,83 13,39 |
24,05 10,31 |
10,31 | 13,39 | -28,89% |
2007 |
17,86 18,83 |
23,44 17,38 |
17,38 | 18,83 | 5,43% |
2006 |
12,74 17,86 |
17,88 12,43 |
12,43 | 17,86 | 40,19% |
2005 |
7,85 12,74 |
12,74 7,76 |
7,76 | 12,74 | 62,29% |
2004 |
7,52 7,85 |
8,48 6,38 |
6,38 | 7,85 | 4,39% |
2003 |
5,95 7,52 |
7,64 4,27 |
4,27 | 7,52 | 26,39% |
2002 |
6,74 5,95 |
8,24 4,90 |
4,90 | 5,95 | -11,72% |
2001 |
8,24 6,74 |
10,64 6,18 |
6,18 | 6,74 | -18,20% |
2000 |
9,22 8,24 |
9,37 7,12 |
7,12 | 8,24 | -10,63% |
1999 |
9,22 9,22 |
9,22 9,22 |
9,22 | 9,22 | 0,00% |