54,150€
1,03%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 53,80 | 54,30 | 53,65 | 54,05 | 0,84% | 57,00 |
| 04.07.2025 | 54,40 | 54,40 | 53,60 | 53,60 | -2,19% | 239,00 |
| 03.07.2025 | 54,10 | 54,80 | 54,10 | 54,80 | 1,11% | 449,00 |
| 02.07.2025 | 54,30 | 54,50 | 53,90 | 54,20 | 0,18% | 258,00 |
| 01.07.2025 | 54,70 | 54,70 | 53,80 | 54,10 | -1,10% | 1.540,00 |
| 30.06.2025 | 54,40 | 54,70 | 54,20 | 54,70 | 0,74% | 1.455,00 |
| 27.06.2025 | 53,60 | 54,30 | 53,60 | 54,30 | 1,69% | 947,00 |
| 26.06.2025 | 52,50 | 53,60 | 52,50 | 53,40 | 1,71% | 1.870,00 |
| 25.06.2025 | 52,80 | 52,80 | 52,20 | 52,50 | 0,00% | 318,00 |
| 24.06.2025 | 51,50 | 52,80 | 51,50 | 52,50 | -2,96% | 1.146,00 |
| 23.06.2025 | 53,20 | 54,10 | 53,20 | 54,10 | 0,93% | 427,00 |
| 20.06.2025 | 53,20 | 53,90 | 53,20 | 53,60 | 1,13% | 814,00 |
| 19.06.2025 | 53,40 | 53,60 | 52,70 | 53,00 | -0,93% | 251,00 |
| 18.06.2025 | 53,10 | 53,60 | 53,10 | 53,50 | 0,38% | 939,00 |
| 17.06.2025 | 53,00 | 53,30 | 52,90 | 53,30 | 0,38% | 269,00 |
| 16.06.2025 | 52,80 | 54,00 | 52,80 | 53,10 | 0,00% | 808,00 |
| 13.06.2025 | 53,50 | 54,00 | 52,90 | 53,10 | -1,85% | 838,00 |
| 12.06.2025 | 54,40 | 54,60 | 54,10 | 54,10 | -1,64% | 809,00 |
| 11.06.2025 | 56,20 | 56,20 | 55,00 | 55,00 | -2,31% | 1.415,00 |
| 10.06.2025 | 56,50 | 56,70 | 56,20 | 56,30 | -0,88% | 287,00 |
| 09.06.2025 | 56,10 | 56,80 | 56,10 | 56,80 | 0,18% | 2.610,00 |
| 06.06.2025 | 56,80 | 57,10 | 56,60 | 56,70 | -0,53% | 1.022,00 |
| 05.06.2025 | 56,60 | 57,10 | 56,60 | 57,00 | 1,60% | 1.890,00 |
| 04.06.2025 | 55,60 | 56,40 | 55,40 | 56,10 | 0,90% | 1.047,00 |
| 03.06.2025 | 55,40 | 55,80 | 55,00 | 55,60 | 1,09% | 1.006,00 |
| 02.06.2025 | 54,40 | 55,00 | 54,20 | 55,00 | 1,48% | 466,00 |
| 30.05.2025 | 54,50 | 55,00 | 54,20 | 54,20 | -0,55% | 767,00 |
| 29.05.2025 | 54,70 | 55,00 | 54,50 | 54,50 | -0,37% | 377,00 |
| 28.05.2025 | 55,00 | 55,00 | 54,20 | 54,70 | -0,36% | 605,00 |
| 27.05.2025 | 55,00 | 55,00 | 54,40 | 54,90 | 0,55% | 924,00 |
| 26.05.2025 | 55,00 | 55,70 | 54,60 | 54,60 | -4,21% | 887,00 |
| 23.05.2025 | 57,80 | 57,80 | 55,60 | 57,00 | -1,72% | 1.195,00 |
| 22.05.2025 | 57,70 | 58,00 | 56,10 | 58,00 | 0,35% | 946,00 |
| 21.05.2025 | 57,90 | 58,20 | 57,60 | 57,80 | -0,34% | 358,00 |
| 20.05.2025 | 58,00 | 58,10 | 57,50 | 58,00 | 0,35% | 453,00 |
| 19.05.2025 | 57,10 | 58,30 | 56,50 | 57,80 | 0,87% | 1.820,00 |
| 16.05.2025 | 56,90 | 57,50 | 56,50 | 57,30 | 0,35% | 1.409,00 |
| 15.05.2025 | 55,60 | 57,10 | 55,60 | 57,10 | 2,15% | 1.024,00 |
| 14.05.2025 | 55,90 | 56,00 | 55,90 | 55,90 | -1,06% | 706,00 |
| 13.05.2025 | 56,80 | 56,80 | 56,40 | 56,50 | -0,70% | 340,00 |
| 12.05.2025 | 57,30 | 57,30 | 56,40 | 56,90 | 0,89% | 470,00 |
| 09.05.2025 | 56,40 | 56,50 | 56,20 | 56,40 | -0,88% | 1.186,00 |
| 08.05.2025 | 55,00 | 56,90 | 55,00 | 56,90 | 5,37% | 868,00 |
| 07.05.2025 | 53,80 | 54,80 | 53,50 | 54,00 | 0,75% | 701,00 |
| 06.05.2025 | 53,50 | 53,80 | 52,40 | 53,60 | -0,56% | 221,00 |
| 05.05.2025 | 52,30 | 53,90 | 52,30 | 53,90 | 3,45% | 416,00 |
| 02.05.2025 | 51,40 | 52,40 | 50,80 | 52,10 | 2,16% | 583,00 |
| 30.04.2025 | 51,00 | 51,40 | 50,50 | 51,00 | 0,20% | 272,00 |
| 29.04.2025 | 49,80 | 50,90 | 49,80 | 50,90 | 3,14% | 1.161,00 |
| 28.04.2025 | 49,30 | 49,50 | 49,00 | 49,35 | -0,60% | 221,00 |
| 25.04.2025 | 48,40 | 49,65 | 48,35 | 49,65 | 3,44% | 526,00 |
| 24.04.2025 | 47,95 | 48,50 | 47,70 | 48,00 | -0,21% | 2.161,00 |
| 23.04.2025 | 47,40 | 48,30 | 47,40 | 48,10 | 1,80% | 414,00 |
| 22.04.2025 | 47,05 | 47,35 | 47,00 | 47,25 | 0,64% | 51,00 |
| 17.04.2025 | 47,00 | 47,00 | 46,55 | 46,95 | 0,64% | 527,00 |
| 16.04.2025 | 46,40 | 46,95 | 46,15 | 46,65 | -0,11% | 1.447,00 |
| 15.04.2025 | 45,90 | 46,70 | 45,90 | 46,70 | 2,86% | 616,00 |
| 14.04.2025 | 44,55 | 45,40 | 44,55 | 45,40 | 3,30% | 463,00 |
| 11.04.2025 | 44,25 | 44,40 | 43,25 | 43,95 | -0,11% | 783,00 |
| 10.04.2025 | 46,30 | 46,50 | 44,00 | 44,00 | -6,28% | 1.636,00 |
| 09.04.2025 | 42,75 | 47,20 | 42,10 | 46,95 | 9,31% | 2.287,00 |
| 08.04.2025 | 42,90 | 44,10 | 42,75 | 42,95 | 2,02% | 4.025,00 |
| 07.04.2025 | 41,10 | 42,40 | 37,10 | 42,10 | -1,41% | 5.160,00 |
| 04.04.2025 | 46,45 | 46,45 | 42,30 | 42,70 | -7,97% | 9.969,00 |
| 03.04.2025 | 46,10 | 46,95 | 46,10 | 46,40 | -2,42% | 748,00 |
| 02.04.2025 | 46,95 | 47,55 | 46,65 | 47,55 | 0,32% | 588,00 |
| 01.04.2025 | 47,60 | 47,85 | 47,40 | 47,40 | -0,63% | 617,00 |
| 31.03.2025 | 47,80 | 47,80 | 47,25 | 47,70 | -1,95% | 417,00 |
| 28.03.2025 | 48,50 | 48,65 | 48,45 | 48,65 | -0,21% | 649,00 |
| 27.03.2025 | 48,55 | 49,15 | 48,55 | 48,75 | -1,12% | 579,00 |
| 26.03.2025 | 49,35 | 49,50 | 49,05 | 49,30 | 0,10% | 419,00 |
| 25.03.2025 | 49,00 | 49,60 | 49,00 | 49,25 | 0,61% | 1.333,00 |
| 24.03.2025 | 48,55 | 49,10 | 48,50 | 48,95 | 1,45% | 448,00 |
| 21.03.2025 | 48,35 | 48,35 | 48,05 | 48,25 | -0,62% | 1.015,00 |
| 20.03.2025 | 48,50 | 48,60 | 47,70 | 48,55 | 0,83% | 538,00 |
| 19.03.2025 | 47,95 | 48,50 | 47,95 | 48,15 | -0,10% | 1.039,00 |
| 18.03.2025 | 47,40 | 48,45 | 47,40 | 48,20 | 1,69% | 3.135,00 |
| 17.03.2025 | 46,30 | 47,40 | 46,30 | 47,40 | 2,05% | 855,00 |
| 14.03.2025 | 45,05 | 46,45 | 45,05 | 46,45 | 2,31% | 2.069,00 |
| 13.03.2025 | 45,50 | 46,15 | 45,05 | 45,40 | -0,87% | 307,00 |
| 12.03.2025 | 44,85 | 45,80 | 44,45 | 45,80 | 2,35% | 3.402,00 |
| 11.03.2025 | 46,20 | 46,30 | 44,35 | 44,75 | -2,72% | 6.499,00 |
| 10.03.2025 | 48,65 | 48,65 | 45,75 | 46,00 | -4,86% | 1.657,00 |
| 07.03.2025 | 47,40 | 48,75 | 47,40 | 48,35 | 0,52% | 2.752,00 |
| 06.03.2025 | 47,90 | 48,30 | 47,50 | 48,10 | 0,42% | 603,00 |
| 05.03.2025 | 47,45 | 48,35 | 47,45 | 47,90 | 1,48% | 782,00 |
| 04.03.2025 | 48,15 | 48,15 | 46,55 | 47,20 | -2,78% | 1.977,00 |
| 03.03.2025 | 46,50 | 49,00 | 46,50 | 48,55 | 6,00% | 9.764,00 |
| 28.02.2025 | 44,45 | 46,00 | 43,10 | 45,80 | 2,92% | 19.797,00 |
| 27.02.2025 | 49,00 | 49,30 | 44,00 | 44,50 | -9,00% | 29.155,00 |
| 26.02.2025 | 48,40 | 49,20 | 48,40 | 48,90 | 0,82% | 1.082,00 |
| 25.02.2025 | 47,95 | 48,50 | 47,90 | 48,50 | 1,36% | 409,00 |
| 24.02.2025 | 48,80 | 48,80 | 47,85 | 47,85 | -0,31% | 1.140,00 |
| 21.02.2025 | 48,75 | 48,90 | 47,95 | 48,00 | -1,13% | 229,00 |
| 20.02.2025 | 48,50 | 48,95 | 48,50 | 48,55 | 0,21% | 276,00 |
| 19.02.2025 | 49,10 | 49,15 | 48,45 | 48,45 | -1,32% | 508,00 |
| 18.02.2025 | 49,80 | 49,80 | 48,85 | 49,10 | -1,41% | 321,00 |
| 17.02.2025 | 49,00 | 49,80 | 48,95 | 49,80 | 2,68% | 639,00 |
| 14.02.2025 | 48,55 | 49,05 | 48,50 | 48,50 | 0,00% | 191,00 |
| 13.02.2025 | 49,60 | 49,60 | 48,25 | 48,50 | -1,02% | 130,00 |