45,900€
0,22%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 45,43 | 46,03 | 44,93 | 45,88 | 0,16% | 235,00 |
| 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 |
| 12.02.2025 | 48,50 | 49,20 | 48,50 | 49,00 | 1,03% | 252,00 |
| 11.02.2025 | 47,45 | 48,50 | 47,40 | 48,50 | 2,11% | 2.438,00 |
| 10.02.2025 | 47,60 | 47,95 | 47,50 | 47,50 | 0,64% | 852,00 |
| 07.02.2025 | 47,25 | 47,25 | 47,05 | 47,20 | -0,53% | 684,00 |
| 06.02.2025 | 47,10 | 47,55 | 46,95 | 47,45 | 1,71% | 630,00 |
| 05.02.2025 | 46,75 | 46,80 | 46,55 | 46,65 | -0,11% | 31,00 |
| 04.02.2025 | 46,90 | 46,95 | 46,60 | 46,70 | -0,64% | 1.348,00 |
| 03.02.2025 | 46,70 | 47,00 | 46,50 | 47,00 | -1,36% | 1.964,00 |
| 31.01.2025 | 47,95 | 48,05 | 47,40 | 47,65 | -0,94% | 362,00 |
| 30.01.2025 | 47,70 | 48,10 | 47,45 | 48,10 | 1,37% | 279,00 |
| 29.01.2025 | 47,35 | 47,65 | 47,30 | 47,45 | 1,06% | 46,00 |
| 28.01.2025 | 46,70 | 47,00 | 46,70 | 46,95 | 1,51% | 318,00 |
| 27.01.2025 | 46,00 | 46,55 | 45,70 | 46,25 | -0,64% | 224,00 |
| 24.01.2025 | 47,10 | 47,15 | 46,40 | 46,55 | -0,85% | 766,00 |
| 23.01.2025 | 46,95 | 47,00 | 46,40 | 46,95 | -0,11% | 797,00 |
| 22.01.2025 | 47,30 | 47,30 | 46,90 | 47,00 | -0,42% | 61,00 |
| 21.01.2025 | 47,45 | 47,50 | 47,00 | 47,20 | -0,84% | 483,00 |
| 20.01.2025 | 47,60 | 47,95 | 47,45 | 47,60 | -0,83% | 502,00 |
| 17.01.2025 | 46,60 | 48,00 | 46,25 | 48,00 | 3,00% | 402,00 |
| 16.01.2025 | 45,40 | 46,60 | 45,40 | 46,60 | 3,44% | 367,00 |
| 15.01.2025 | 44,30 | 45,10 | 44,15 | 45,05 | 2,04% | 181,00 |
| 14.01.2025 | 43,90 | 44,20 | 43,55 | 44,15 | 1,15% | 349,00 |
| 13.01.2025 | 44,35 | 44,35 | 43,65 | 43,65 | -0,68% | 283,00 |
| 10.01.2025 | 44,95 | 45,00 | 43,95 | 43,95 | -2,33% | 318,00 |
| 09.01.2025 | 45,10 | 45,30 | 44,90 | 45,00 | -0,44% | 111,00 |
| 08.01.2025 | 45,00 | 45,50 | 44,80 | 45,20 | 0,11% | 287,00 |
| 07.01.2025 | 44,70 | 45,15 | 44,45 | 45,15 | 0,56% | 315,00 |
| 06.01.2025 | 44,95 | 45,55 | 44,90 | 44,90 | -0,11% | 1.139,00 |
| 03.01.2025 | 44,95 | 45,00 | 44,85 | 44,95 | 1,12% | 937,00 |
| 02.01.2025 | 43,35 | 44,85 | 43,35 | 44,45 | 2,77% | 480,00 |
| 30.12.2024 | 43,25 | 43,25 | 42,85 | 43,25 | 0,35% | 158,00 |
| 27.12.2024 | 42,95 | 43,50 | 42,90 | 43,10 | 0,58% | 32.750,00 |
| 23.12.2024 | 42,90 | 42,90 | 42,60 | 42,85 | -0,35% | 776,00 |
| 20.12.2024 | 42,80 | 43,00 | 42,00 | 43,00 | -1,04% | 874,00 |
| 19.12.2024 | 43,00 | 43,45 | 42,65 | 43,45 | 1,05% | 356,00 |
| 18.12.2024 | 43,40 | 43,65 | 42,90 | 43,00 | -1,04% | 215,00 |
| 17.12.2024 | 44,25 | 44,25 | 43,05 | 43,45 | -1,81% | 656,00 |
| 16.12.2024 | 43,95 | 44,25 | 43,80 | 44,25 | 0,80% | 1.071,00 |
| 13.12.2024 | 43,60 | 43,95 | 43,45 | 43,90 | 0,57% | 70,00 |
| 12.12.2024 | 44,05 | 44,05 | 43,25 | 43,65 | -1,02% | 263,00 |
| 11.12.2024 | 44,05 | 44,25 | 43,70 | 44,10 | 0,23% | 24,00 |
| 10.12.2024 | 44,05 | 44,10 | 43,65 | 44,00 | -0,45% | 124,00 |
| 09.12.2024 | 44,15 | 44,35 | 43,90 | 44,20 | 0,11% | 238,00 |
| 06.12.2024 | 43,60 | 44,25 | 43,60 | 44,15 | 0,34% | 35,00 |
| 05.12.2024 | 43,50 | 44,25 | 43,50 | 44,00 | 2,21% | 533,00 |
| 04.12.2024 | 43,00 | 43,30 | 43,00 | 43,05 | -0,81% | 424,00 |
| 03.12.2024 | 42,85 | 43,40 | 42,85 | 43,40 | 1,76% | 309,00 |
| 02.12.2024 | 42,45 | 42,75 | 42,45 | 42,65 | 0,95% | 412,00 |
| 29.11.2024 | 42,30 | 42,70 | 42,25 | 42,25 | -0,24% | 180,00 |
| 28.11.2024 | 42,30 | 42,50 | 42,30 | 42,35 | -0,12% | 261,00 |
| 27.11.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,71% | 98,00 |
| 26.11.2024 | 43,20 | 43,20 | 42,00 | 42,10 | -2,55% | 1.235,00 |
| 25.11.2024 | 43,20 | 43,20 | 42,80 | 43,20 | -0,35% | 432,00 |
| 22.11.2024 | 43,70 | 43,70 | 43,00 | 43,35 | -0,91% | 69,00 |
| 21.11.2024 | 42,75 | 43,75 | 42,40 | 43,75 | 1,63% | 409,00 |
| 20.11.2024 | 43,10 | 43,25 | 43,05 | 43,05 | 0,82% | 140,00 |
| 19.11.2024 | 43,20 | 43,30 | 42,40 | 42,70 | -0,70% | 1.450,00 |
| 18.11.2024 | 44,75 | 44,75 | 43,00 | 43,00 | -3,48% | 522,00 |
| 15.11.2024 | 44,85 | 44,85 | 44,30 | 44,55 | 0,22% | 198,00 |
| 14.11.2024 | 43,45 | 44,75 | 43,45 | 44,45 | 2,66% | 1.200,00 |
| 13.11.2024 | 43,25 | 43,30 | 43,25 | 43,30 | -0,23% | 215,00 |
| 12.11.2024 | 42,85 | 43,50 | 42,85 | 43,40 | 1,17% | 709,00 |
| 11.11.2024 | 41,80 | 42,90 | 41,80 | 42,90 | 2,63% | 544,00 |
| 08.11.2024 | 42,10 | 42,35 | 41,80 | 41,80 | -1,18% | 714,00 |
| 07.11.2024 | 41,95 | 42,30 | 41,70 | 42,30 | 2,05% | 671,00 |
| 06.11.2024 | 42,05 | 42,05 | 41,40 | 41,45 | -0,84% | 444,00 |
| 05.11.2024 | 41,75 | 41,80 | 41,55 | 41,80 | 1,70% | 64,00 |
| 04.11.2024 | 42,20 | 42,20 | 41,10 | 41,10 | -2,38% | 699,00 |
| 01.11.2024 | 42,20 | 42,25 | 41,95 | 42,10 | -0,24% | 191,00 |
| 31.10.2024 | 42,20 | 42,40 | 42,00 | 42,20 | -0,82% | 122,00 |
| 30.10.2024 | 43,05 | 43,05 | 42,35 | 42,55 | -1,39% | 334,00 |
| 29.10.2024 | 43,65 | 43,75 | 43,10 | 43,15 | -2,82% | 586,00 |
| 28.10.2024 | 44,50 | 44,55 | 43,80 | 44,40 | 0,45% | 565,00 |
| 25.10.2024 | 43,45 | 44,25 | 43,35 | 44,20 | 2,67% | 1.122,00 |
| 24.10.2024 | 43,75 | 43,90 | 43,05 | 43,05 | -1,60% | 526,00 |
| 23.10.2024 | 44,70 | 44,70 | 43,75 | 43,75 | -1,69% | 694,00 |
| 22.10.2024 | 44,45 | 44,70 | 43,50 | 44,50 | 0,23% | 944,00 |
| 21.10.2024 | 44,70 | 44,70 | 44,30 | 44,40 | -1,33% | 169,00 |
| 18.10.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 1,35% | 595,00 |