68,000€
1,12%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 67,35 | 67,35 | 67,00 | 67,25 | -0,37% | 243,00 |
| 08.09.2026 | 67,50 | 67,50 | 67,05 | 67,50 | 0,00% | 203,00 |
| 07.09.2026 | 67,60 | 68,10 | 67,35 | 67,50 | -0,66% | 330,00 |
| 04.09.2026 | 67,30 | 67,95 | 67,30 | 67,95 | 0,89% | 59,00 |
| 03.09.2026 | 66,40 | 67,45 | 66,15 | 67,35 | 0,67% | 191,00 |
| 02.09.2026 | 65,70 | 66,90 | 65,65 | 66,90 | 1,98% | 70,00 |
| 01.09.2026 | 66,50 | 66,50 | 65,45 | 65,60 | -1,28% | 146,00 |
| 31.08.2026 | 66,35 | 67,05 | 66,30 | 66,45 | 0,23% | 241,00 |
| 28.08.2026 | 65,35 | 67,60 | 65,35 | 66,30 | 1,77% | 320,00 |
| 27.08.2026 | 66,50 | 66,50 | 64,40 | 65,15 | -1,44% | 647,00 |
| 26.08.2026 | 65,70 | 66,15 | 65,70 | 66,10 | 0,46% | 151,00 |
| 25.08.2026 | 66,15 | 66,25 | 65,80 | 65,80 | -0,15% | 42,00 |
| 24.08.2026 | 65,50 | 65,95 | 65,30 | 65,90 | 0,46% | 25,00 |
| 21.08.2026 | 65,55 | 65,60 | 65,55 | 65,60 | 0,31% | 26,00 |
| 20.08.2026 | 65,75 | 66,00 | 65,40 | 65,40 | -0,83% | 312,00 |
| 19.08.2026 | 65,75 | 66,00 | 65,65 | 65,95 | -0,15% | 28,00 |
| 18.08.2026 | 65,60 | 66,05 | 65,60 | 66,05 | 0,08% | 282,00 |
| 17.08.2026 | 66,20 | 66,50 | 65,80 | 66,00 | -0,15% | 71,00 |
| 14.08.2026 | 66,15 | 66,15 | 65,80 | 66,10 | 0,00% | 859,00 |
| 13.08.2026 | 66,25 | 66,25 | 65,90 | 66,10 | 0,53% | 192,00 |
| 12.08.2026 | 65,65 | 65,75 | 65,55 | 65,75 | 0,31% | 37,00 |
| 11.08.2026 | 64,80 | 65,55 | 64,80 | 65,55 | 0,92% | 3,00 |
| 10.08.2026 | 65,40 | 65,40 | 64,90 | 64,95 | -0,76% | 129,00 |
| 07.08.2026 | 65,85 | 65,85 | 65,45 | 65,45 | -1,06% | 7,00 |
| 06.08.2026 | 65,75 | 66,45 | 65,75 | 66,15 | 0,92% | 131,00 |
| 05.08.2026 | 66,10 | 66,15 | 65,55 | 65,55 | -0,38% | 271,00 |
| 04.08.2026 | 65,60 | 65,85 | 65,60 | 65,80 | 0,84% | 75,00 |
| 03.08.2026 | 65,50 | 65,55 | 64,95 | 65,25 | -0,31% | 142,00 |
| 31.07.2026 | 65,55 | 65,75 | 65,10 | 65,45 | 0,85% | 69,00 |
| 30.07.2026 | 64,55 | 64,90 | 64,55 | 64,90 | 1,09% | 151,00 |
| 29.07.2026 | 64,40 | 64,65 | 64,15 | 64,20 | 0,78% | 21,00 |
| 28.07.2026 | 64,45 | 64,70 | 63,70 | 63,70 | -1,47% | 359,00 |
| 27.07.2026 | 65,20 | 65,20 | 64,65 | 64,65 | 0,31% | 206,00 |
| 24.07.2026 | 64,60 | 64,70 | 64,45 | 64,45 | -0,15% | 414,00 |
| 23.07.2026 | 65,00 | 65,20 | 64,55 | 64,55 | -1,60% | 20,00 |
| 22.07.2026 | 66,60 | 66,60 | 65,55 | 65,60 | -1,06% | 12,00 |
| 21.07.2026 | 66,65 | 66,90 | 66,30 | 66,30 | -0,90% | 210,00 |
| 20.07.2026 | 67,15 | 67,75 | 66,90 | 66,90 | -0,37% | 190,00 |
| 17.07.2026 | 67,70 | 67,95 | 67,15 | 67,15 | -1,40% | 301,00 |
| 16.07.2026 | 69,05 | 69,10 | 68,05 | 68,10 | -1,16% | 109,00 |
| 15.07.2026 | 67,10 | 68,90 | 67,10 | 68,90 | 2,68% | 776,00 |
| 14.07.2026 | 66,65 | 67,15 | 65,90 | 67,10 | 0,68% | 1.515,00 |
| 13.07.2026 | 64,05 | 66,90 | 64,05 | 66,65 | 2,38% | 1.146,00 |
| 10.07.2026 | 65,00 | 65,10 | 65,00 | 65,10 | 0,39% | 6,00 |
| 09.07.2026 | 65,30 | 65,30 | 64,85 | 64,85 | 1,73% | 24,00 |
| 08.07.2026 | 64,40 | 64,50 | 63,20 | 63,75 | -1,92% | 149,00 |
| 07.07.2026 | 66,10 | 66,10 | 64,95 | 65,00 | -1,44% | 339,00 |
| 06.07.2026 | 66,20 | 66,35 | 65,95 | 65,95 | -0,45% | 73,00 |
| 03.07.2026 | 66,10 | 66,25 | 66,10 | 66,25 | 0,53% | 553,00 |
| 02.07.2026 | 66,20 | 66,30 | 65,75 | 65,90 | -0,53% | 2.966,00 |
| 01.07.2026 | 66,50 | 66,65 | 66,25 | 66,25 | -0,67% | 182,00 |
| 30.06.2026 | 66,10 | 66,80 | 66,10 | 66,70 | 1,14% | 456,00 |
| 29.06.2026 | 66,30 | 66,40 | 65,65 | 65,95 | 1,85% | 281,00 |
| 26.06.2026 | 66,55 | 66,60 | 64,75 | 64,75 | -2,92% | 101,00 |
| 25.06.2026 | 68,65 | 68,70 | 66,70 | 66,70 | -2,20% | 166,00 |
| 24.06.2026 | 69,75 | 69,75 | 68,20 | 68,20 | -2,08% | 342,00 |
| 23.06.2026 | 70,80 | 70,80 | 68,70 | 69,65 | 0,22% | 181,00 |
| 22.06.2026 | 69,75 | 70,00 | 69,45 | 69,50 | 0,36% | 265,00 |
| 19.06.2026 | 69,85 | 69,85 | 69,20 | 69,25 | -0,93% | 146,00 |
| 18.06.2026 | 69,10 | 69,90 | 69,10 | 69,90 | 1,30% | 21,00 |
| 17.06.2026 | 70,15 | 70,15 | 68,50 | 69,00 | -2,27% | 145,00 |
| 16.06.2026 | 69,90 | 70,60 | 69,90 | 70,60 | 1,29% | 444,00 |
| 15.06.2026 | 70,05 | 70,05 | 68,85 | 69,70 | 1,46% | 610,00 |
| 12.06.2026 | 66,35 | 68,70 | 66,35 | 68,70 | 3,15% | 911,00 |
| 11.06.2026 | 67,00 | 67,25 | 66,60 | 66,60 | -0,45% | 533,00 |
| 10.06.2026 | 66,60 | 67,00 | 66,15 | 66,90 | 1,67% | 334,00 |
| 09.06.2026 | 65,80 | 67,50 | 65,50 | 65,80 | -0,45% | 1.277,00 |
| 08.06.2026 | 65,05 | 66,70 | 65,00 | 66,10 | 0,15% | 255,00 |
| 05.06.2026 | 67,20 | 67,40 | 66,00 | 66,00 | -2,15% | 388,00 |
| 04.06.2026 | 66,35 | 67,45 | 66,15 | 67,45 | 1,58% | 1.252,00 |
| 03.06.2026 | 66,80 | 67,05 | 66,10 | 66,40 | -1,19% | 1.093,00 |
| 02.06.2026 | 66,75 | 67,25 | 66,60 | 67,20 | 0,52% | 265,00 |
| 01.06.2026 | 66,50 | 66,85 | 66,00 | 66,85 | 0,60% | 518,00 |
| 29.05.2026 | 65,55 | 66,70 | 65,30 | 66,45 | 1,68% | 39,00 |
| 28.05.2026 | 64,45 | 65,35 | 64,45 | 65,35 | 0,31% | 38,00 |
| 27.05.2026 | 65,50 | 65,55 | 65,00 | 65,15 | -0,38% | 1.520,00 |
| 26.05.2026 | 65,40 | 66,50 | 65,40 | 65,40 | -0,68% | 290,00 |
| 25.05.2026 | 65,75 | 65,85 | 65,35 | 65,85 | -1,64% | 1.015,00 |
| 22.05.2026 | 67,25 | 67,30 | 66,50 | 66,95 | 0,53% | 589,00 |
| 21.05.2026 | 65,90 | 66,95 | 65,80 | 66,60 | 0,68% | 763,00 |
| 20.05.2026 | 65,00 | 66,15 | 64,90 | 66,15 | 1,69% | 148,00 |
| 19.05.2026 | 66,00 | 66,20 | 64,95 | 65,05 | -0,76% | 422,00 |
| 18.05.2026 | 64,55 | 65,55 | 64,55 | 65,55 | 1,16% | 880,00 |
| 15.05.2026 | 65,15 | 65,80 | 64,80 | 64,80 | -2,34% | 558,00 |
| 14.05.2026 | 65,65 | 66,35 | 65,65 | 66,35 | 1,14% | 430,00 |
| 13.05.2026 | 64,75 | 65,60 | 64,75 | 65,60 | 2,42% | 292,00 |
| 12.05.2026 | 64,25 | 64,25 | 63,90 | 64,05 | -1,16% | 202,00 |
| 11.05.2026 | 64,25 | 64,85 | 64,25 | 64,80 | 1,49% | 200,00 |
| 08.05.2026 | 64,35 | 64,90 | 63,85 | 63,85 | -0,85% | 693,00 |
| 07.05.2026 | 66,80 | 67,30 | 64,40 | 64,40 | -3,01% | 572,00 |
| 06.05.2026 | 65,00 | 67,10 | 65,00 | 66,40 | 2,79% | 456,00 |
| 05.05.2026 | 64,95 | 65,30 | 64,45 | 64,60 | -0,54% | 392,00 |
| 04.05.2026 | 65,50 | 65,65 | 64,70 | 64,95 | 0,31% | 23,00 |
| 30.04.2026 | 64,00 | 64,80 | 64,00 | 64,75 | 0,86% | 786,00 |
| 29.04.2026 | 64,10 | 64,20 | 63,80 | 64,20 | 0,86% | 5.031,00 |
| 28.04.2026 | 63,95 | 64,10 | 63,60 | 63,65 | -0,24% | 713,00 |
| 27.04.2026 | 64,55 | 64,85 | 63,70 | 63,80 | -1,47% | 1.270,00 |
| 24.04.2026 | 64,10 | 64,75 | 63,90 | 64,75 | 1,97% | 115,00 |
| 23.04.2026 | 64,00 | 64,05 | 63,50 | 63,50 | -1,55% | 227,00 |
| 22.04.2026 | 65,40 | 65,40 | 64,25 | 64,50 | -0,62% | 121,00 |