55,850€
-1,50%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 56,55 | 56,65 | 56,00 | 56,00 | -1,23% | 160,00 |
| 05.03.2026 | 56,40 | 57,30 | 56,40 | 56,70 | 0,53% | 195,00 |
| 04.03.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,89% | 34,00 |
| 03.03.2026 | 55,90 | 55,90 | 54,30 | 55,90 | -1,24% | 622,00 |
| 02.03.2026 | 55,30 | 56,70 | 54,70 | 56,60 | 0,18% | 1.115,00 |
| 27.02.2026 | 54,30 | 56,50 | 54,30 | 56,50 | 3,86% | 1.237,00 |
| 26.02.2026 | 50,50 | 54,40 | 50,50 | 54,40 | 8,37% | 3.949,00 |
| 25.02.2026 | 49,45 | 50,50 | 49,45 | 50,20 | 1,31% | 269,00 |
| 24.02.2026 | 50,60 | 50,60 | 49,40 | 49,55 | -1,88% | 721,00 |
| 23.02.2026 | 50,00 | 50,90 | 50,00 | 50,50 | 0,00% | 587,00 |
| 20.02.2026 | 50,40 | 50,50 | 50,20 | 50,50 | 1,30% | 669,00 |
| 19.02.2026 | 50,90 | 51,00 | 49,85 | 49,85 | -1,68% | 220,00 |
| 18.02.2026 | 50,20 | 51,00 | 50,10 | 50,70 | 2,01% | 1.118,00 |
| 17.02.2026 | 49,25 | 49,80 | 49,25 | 49,70 | 0,81% | 234,00 |
| 16.02.2026 | 48,75 | 49,35 | 48,75 | 49,30 | 1,13% | 235,00 |
| 13.02.2026 | 48,95 | 49,65 | 48,50 | 48,75 | -1,02% | 1.022,00 |
| 12.02.2026 | 49,85 | 50,10 | 49,25 | 49,25 | -0,40% | 1.008,00 |
| 11.02.2026 | 51,40 | 51,40 | 48,80 | 49,45 | -4,54% | 4.141,00 |
| 10.02.2026 | 51,50 | 52,00 | 51,50 | 51,80 | 0,58% | 23,00 |
| 09.02.2026 | 51,10 | 51,60 | 50,90 | 51,50 | 1,18% | 973,00 |
| 06.02.2026 | 50,30 | 50,90 | 50,20 | 50,90 | 0,99% | 1.220,00 |
| 05.02.2026 | 51,10 | 51,10 | 50,40 | 50,40 | -0,59% | 450,00 |
| 04.02.2026 | 51,30 | 51,30 | 50,70 | 50,70 | -1,36% | 1.661,00 |
| 03.02.2026 | 51,50 | 52,00 | 51,40 | 51,40 | 0,00% | 64,00 |
| 02.02.2026 | 51,10 | 51,40 | 50,90 | 51,40 | 0,78% | 145,00 |
| 30.01.2026 | 51,30 | 51,60 | 51,00 | 51,00 | -0,78% | 357,00 |
| 29.01.2026 | 52,20 | 52,20 | 51,30 | 51,40 | -1,34% | 110,00 |
| 28.01.2026 | 52,10 | 52,10 | 51,50 | 52,10 | 0,39% | 689,00 |
| 27.01.2026 | 52,40 | 52,70 | 51,70 | 51,90 | -0,76% | 62,00 |
| 26.01.2026 | 52,40 | 52,50 | 52,10 | 52,30 | -0,19% | 835,00 |
| 23.01.2026 | 52,70 | 52,70 | 52,20 | 52,40 | -0,19% | 432,00 |
| 22.01.2026 | 51,40 | 52,50 | 51,40 | 52,50 | 2,54% | 704,00 |
| 21.01.2026 | 51,00 | 51,20 | 50,30 | 51,20 | 0,20% | 244,00 |
| 20.01.2026 | 51,20 | 51,30 | 50,60 | 51,10 | -0,39% | 866,00 |
| 19.01.2026 | 51,90 | 52,10 | 51,30 | 51,30 | -1,54% | 365,00 |
| 16.01.2026 | 52,50 | 52,90 | 52,10 | 52,10 | -1,14% | 212,00 |
| 15.01.2026 | 51,90 | 53,00 | 51,60 | 52,70 | 1,74% | 1.272,00 |
| 14.01.2026 | 52,60 | 52,60 | 51,40 | 51,80 | -1,89% | 522,00 |
| 13.01.2026 | 53,30 | 53,30 | 52,70 | 52,80 | -0,56% | 79,00 |
| 12.01.2026 | 53,80 | 54,00 | 53,00 | 53,10 | -0,38% | 267,00 |
| 09.01.2026 | 54,20 | 54,20 | 53,30 | 53,30 | -1,30% | 521,00 |
| 08.01.2026 | 53,90 | 54,20 | 53,90 | 54,00 | 0,00% | 268,00 |
| 07.01.2026 | 54,60 | 54,70 | 54,00 | 54,00 | -0,18% | 277,00 |
| 06.01.2026 | 55,10 | 55,10 | 54,10 | 54,10 | -1,10% | 55,00 |
| 05.01.2026 | 53,40 | 55,00 | 53,30 | 54,70 | 2,82% | 572,00 |
| 02.01.2026 | 53,00 | 53,30 | 52,90 | 53,20 | 0,38% | 390,00 |
| 30.12.2025 | 52,70 | 53,00 | 52,60 | 53,00 | 0,38% | 1.380,00 |
| 29.12.2025 | 52,30 | 52,80 | 52,20 | 52,80 | 0,38% | 252,00 |
| 23.12.2025 | 53,00 | 53,10 | 52,60 | 52,60 | -0,75% | 244,00 |
| 22.12.2025 | 52,20 | 53,10 | 52,20 | 53,00 | 1,53% | 635,00 |
| 19.12.2025 | 51,90 | 52,40 | 51,60 | 52,20 | 0,58% | 833,00 |
| 18.12.2025 | 51,10 | 52,10 | 51,00 | 51,90 | 1,57% | 422,00 |
| 17.12.2025 | 51,30 | 51,50 | 51,10 | 51,10 | 0,20% | 31,00 |
| 16.12.2025 | 50,60 | 51,00 | 50,60 | 51,00 | 0,39% | 294,00 |
| 15.12.2025 | 50,90 | 51,40 | 50,70 | 50,80 | -0,97% | 785,00 |
| 12.12.2025 | 51,90 | 51,90 | 51,30 | 51,30 | 0,00% | 208,00 |
| 11.12.2025 | 51,70 | 51,70 | 51,30 | 51,30 | -0,58% | 32,00 |
| 10.12.2025 | 52,30 | 52,50 | 51,60 | 51,60 | -1,53% | 215,00 |
| 09.12.2025 | 52,00 | 52,40 | 52,00 | 52,40 | 0,77% | 474,00 |
| 08.12.2025 | 51,40 | 52,00 | 51,40 | 52,00 | 0,97% | 38,00 |
| 05.12.2025 | 51,30 | 51,70 | 51,00 | 51,50 | 1,38% | 1.102,00 |
| 04.12.2025 | 50,80 | 51,10 | 50,60 | 50,80 | -0,20% | 47,00 |
| 03.12.2025 | 51,10 | 51,10 | 50,60 | 50,90 | -0,59% | 801,00 |
| 02.12.2025 | 51,60 | 51,60 | 51,20 | 51,20 | -0,97% | 132,00 |
| 01.12.2025 | 51,70 | 51,70 | 51,40 | 51,70 | -0,39% | 130,00 |
| 28.11.2025 | 51,60 | 51,90 | 51,60 | 51,90 | 0,58% | 215,00 |
| 27.11.2025 | 51,50 | 51,60 | 51,30 | 51,60 | 1,57% | 435,00 |
| 26.11.2025 | 50,30 | 51,00 | 50,20 | 50,80 | 1,40% | 115,00 |
| 25.11.2025 | 49,35 | 50,10 | 49,05 | 50,10 | 1,73% | 3.658,00 |
| 24.11.2025 | 49,60 | 49,85 | 49,25 | 49,25 | 0,20% | 1.107,00 |
| 21.11.2025 | 50,10 | 50,10 | 49,15 | 49,15 | -2,09% | 1.297,00 |
| 20.11.2025 | 50,50 | 51,30 | 50,20 | 50,20 | 0,00% | 392,00 |
| 19.11.2025 | 49,25 | 50,40 | 49,20 | 50,20 | 1,83% | 329,00 |
| 18.11.2025 | 49,85 | 49,85 | 49,10 | 49,30 | -1,60% | 424,00 |
| 17.11.2025 | 50,70 | 51,00 | 50,10 | 50,10 | -0,79% | 327,00 |
| 14.11.2025 | 50,80 | 50,90 | 50,50 | 50,50 | -0,98% | 145,00 |
| 13.11.2025 | 51,30 | 51,80 | 51,00 | 51,00 | -0,20% | 125,00 |
| 12.11.2025 | 50,70 | 51,10 | 50,50 | 51,10 | 0,99% | 590,00 |
| 11.11.2025 | 50,70 | 50,70 | 50,30 | 50,60 | -0,20% | 801,00 |
| 10.11.2025 | 49,40 | 50,70 | 48,35 | 50,70 | 3,58% | 1.907,00 |
| 07.11.2025 | 50,10 | 50,20 | 48,95 | 48,95 | -2,10% | 1.360,00 |
| 06.11.2025 | 50,90 | 50,90 | 50,00 | 50,00 | -0,40% | 316,00 |
| 05.11.2025 | 50,10 | 50,40 | 50,10 | 50,20 | -0,20% | 474,00 |
| 04.11.2025 | 50,20 | 50,40 | 49,95 | 50,30 | -0,98% | 518,00 |
| 03.11.2025 | 50,80 | 51,40 | 50,80 | 50,80 | 0,20% | 425,00 |
| 31.10.2025 | 51,60 | 51,60 | 50,70 | 50,70 | -0,78% | 540,00 |
| 30.10.2025 | 50,80 | 51,10 | 50,80 | 51,10 | 1,79% | 119,00 |
| 29.10.2025 | 50,40 | 50,40 | 50,20 | 50,20 | -0,20% | 462,00 |
| 28.10.2025 | 51,50 | 53,60 | 49,40 | 50,30 | -2,33% | 3.514,00 |
| 27.10.2025 | 52,10 | 52,10 | 51,50 | 51,50 | -0,39% | 46,00 |
| 24.10.2025 | 51,70 | 51,70 | 51,10 | 51,70 | 0,00% | 1.233,00 |
| 23.10.2025 | 51,70 | 51,70 | 51,30 | 51,70 | 1,17% | 25,00 |
| 22.10.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,16% | 115,00 |
| 21.10.2025 | 52,00 | 52,00 | 51,50 | 51,70 | -0,96% | 174,00 |
| 20.10.2025 | 51,70 | 52,20 | 51,20 | 52,20 | 0,97% | 604,00 |
| 17.10.2025 | 50,80 | 51,70 | 50,30 | 51,70 | 0,98% | 219,00 |
| 16.10.2025 | 53,10 | 53,10 | 51,20 | 51,20 | -3,40% | 806,00 |
| 15.10.2025 | 53,90 | 53,90 | 53,00 | 53,00 | -1,85% | 579,00 |
| 14.10.2025 | 53,60 | 54,10 | 53,30 | 54,00 | 0,00% | 321,00 |
| 13.10.2025 | 53,10 | 54,00 | 52,80 | 54,00 | 2,08% | 915,00 |