49,300€
-1,40%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 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 |
| 10.10.2025 | 53,40 | 53,50 | 52,90 | 52,90 | -0,75% | 667,00 |
| 09.10.2025 | 52,40 | 53,30 | 52,40 | 53,30 | 1,52% | 612,00 |
| 08.10.2025 | 52,70 | 52,80 | 52,40 | 52,50 | -0,38% | 571,00 |
| 07.10.2025 | 52,50 | 52,90 | 52,50 | 52,70 | 0,19% | 18,00 |
| 06.10.2025 | 52,40 | 52,70 | 52,30 | 52,60 | 0,38% | 321,00 |
| 03.10.2025 | 52,20 | 52,60 | 52,20 | 52,40 | 1,35% | 918,00 |
| 02.10.2025 | 51,00 | 51,80 | 51,00 | 51,70 | 1,17% | 452,00 |
| 01.10.2025 | 50,50 | 51,10 | 50,50 | 51,10 | 0,79% | 778,00 |
| 30.09.2025 | 50,20 | 50,70 | 50,20 | 50,70 | 1,20% | 1.046,00 |
| 29.09.2025 | 50,40 | 50,40 | 50,00 | 50,10 | -0,40% | 238,00 |
| 26.09.2025 | 50,20 | 50,40 | 50,00 | 50,30 | 0,60% | 797,00 |
| 25.09.2025 | 50,20 | 50,20 | 49,70 | 50,00 | -0,79% | 3.475,00 |
| 24.09.2025 | 50,10 | 50,50 | 50,10 | 50,40 | 0,40% | 1.571,00 |
| 23.09.2025 | 50,70 | 50,80 | 49,95 | 50,20 | -0,79% | 1.274,00 |
| 22.09.2025 | 50,40 | 50,60 | 50,30 | 50,60 | 0,20% | 456,00 |
| 19.09.2025 | 49,85 | 50,50 | 49,85 | 50,50 | 1,30% | 350,00 |
| 18.09.2025 | 49,55 | 49,85 | 49,40 | 49,85 | 0,81% | 35,00 |
| 17.09.2025 | 49,40 | 49,50 | 49,10 | 49,45 | 0,20% | 207,00 |
| 16.09.2025 | 50,10 | 50,10 | 49,35 | 49,35 | -2,28% | 919,00 |
| 15.09.2025 | 50,40 | 50,70 | 50,40 | 50,50 | 0,20% | 253,00 |
| 12.09.2025 | 50,60 | 50,60 | 50,00 | 50,40 | 1,31% | 401,00 |
| 11.09.2025 | 49,35 | 49,85 | 49,28 | 49,75 | 0,61% | - |
| 10.09.2025 | 50,35 | 50,35 | 49,40 | 49,45 | -1,15% | 643,00 |
| 09.09.2025 | 49,88 | 50,25 | 49,65 | 50,03 | 0,20% | 157,00 |
| 08.09.2025 | 50,15 | 50,35 | 49,90 | 49,93 | -0,35% | 735,00 |
| 05.09.2025 | 49,70 | 51,10 | 49,70 | 50,10 | 0,91% | 1.368,00 |
| 04.09.2025 | 49,75 | 49,75 | 48,90 | 49,65 | -0,30% | 2.142,00 |
| 03.09.2025 | 50,40 | 50,40 | 49,50 | 49,80 | -0,99% | 1.410,00 |
| 02.09.2025 | 51,10 | 51,10 | 50,20 | 50,30 | -2,71% | 4.259,00 |
| 01.09.2025 | 52,30 | 52,40 | 51,60 | 51,70 | -1,34% | 665,00 |
| 29.08.2025 | 53,50 | 53,50 | 52,20 | 52,40 | -2,06% | 2.806,00 |
| 28.08.2025 | 57,00 | 57,00 | 51,80 | 53,50 | -6,63% | 5.633,00 |
| 27.08.2025 | 58,30 | 58,30 | 56,80 | 57,30 | -1,21% | 883,00 |
| 26.08.2025 | 58,70 | 58,70 | 57,50 | 58,00 | -2,03% | 851,00 |
| 25.08.2025 | 59,20 | 59,40 | 59,00 | 59,20 | 0,68% | 755,00 |
| 22.08.2025 | 58,20 | 58,90 | 58,20 | 58,80 | 0,86% | 264,00 |
| 21.08.2025 | 58,60 | 58,60 | 57,90 | 58,30 | -0,34% | 206,00 |
| 20.08.2025 | 58,50 | 58,60 | 58,20 | 58,50 | 0,17% | 199,00 |
| 19.08.2025 | 59,20 | 59,20 | 58,40 | 58,40 | 0,17% | 123,00 |
| 18.08.2025 | 58,20 | 59,10 | 58,20 | 58,30 | -0,34% | 1.133,00 |
| 15.08.2025 | 59,00 | 59,10 | 58,50 | 58,50 | -0,85% | 240,00 |
| 14.08.2025 | 58,60 | 59,00 | 58,50 | 59,00 | 0,00% | 724,00 |
| 13.08.2025 | 58,90 | 59,10 | 58,90 | 59,00 | 0,51% | 280,00 |
| 12.08.2025 | 58,80 | 59,00 | 58,70 | 58,70 | 0,00% | 389,00 |
| 11.08.2025 | 60,00 | 60,00 | 58,30 | 58,70 | -0,84% | 868,00 |
| 08.08.2025 | 58,00 | 59,20 | 58,00 | 59,20 | 1,89% | 1.108,00 |
| 07.08.2025 | 57,60 | 58,10 | 57,60 | 58,10 | 1,75% | 1.450,00 |
| 06.08.2025 | 56,80 | 57,10 | 56,70 | 57,10 | 1,24% | 291,00 |
| 05.08.2025 | 57,20 | 57,40 | 56,40 | 56,40 | -1,23% | 428,00 |
| 04.08.2025 | 56,60 | 57,10 | 56,60 | 57,10 | 1,78% | 515,00 |
| 01.08.2025 | 56,70 | 57,00 | 56,10 | 56,10 | -2,09% | 353,00 |
| 31.07.2025 | 56,70 | 57,30 | 56,60 | 57,30 | 1,06% | 103,00 |
| 30.07.2025 | 56,90 | 56,90 | 56,50 | 56,70 | -1,05% | 521,00 |
| 29.07.2025 | 57,50 | 57,70 | 57,20 | 57,30 | 0,35% | 313,00 |
| 28.07.2025 | 59,60 | 59,60 | 57,10 | 57,10 | -3,22% | 844,00 |
| 25.07.2025 | 59,50 | 59,50 | 59,00 | 59,00 | -0,67% | 148,00 |
| 24.07.2025 | 58,20 | 59,60 | 58,20 | 59,40 | 2,41% | 1.274,00 |
| 23.07.2025 | 57,60 | 58,10 | 57,20 | 58,00 | 1,40% | 245,00 |
| 22.07.2025 | 57,00 | 57,20 | 56,60 | 57,20 | -0,17% | 144,00 |
| 21.07.2025 | 56,70 | 57,60 | 56,70 | 57,30 | 1,06% | 641,00 |
| 18.07.2025 | 55,60 | 56,70 | 55,60 | 56,70 | 2,16% | 672,00 |
| 17.07.2025 | 55,60 | 55,60 | 55,40 | 55,50 | -0,18% | 32,00 |
| 16.07.2025 | 55,70 | 55,90 | 55,60 | 55,60 | 0,18% | 2.036,00 |
| 15.07.2025 | 55,50 | 56,00 | 55,50 | 55,50 | 0,00% | 678,00 |
| 14.07.2025 | 54,80 | 55,60 | 54,80 | 55,50 | 0,36% | 513,00 |
| 11.07.2025 | 55,40 | 55,40 | 55,20 | 55,30 | -0,54% | 525,00 |
| 10.07.2025 | 55,00 | 55,70 | 55,00 | 55,60 | 1,09% | 602,00 |
| 09.07.2025 | 55,00 | 55,50 | 55,00 | 55,00 | -0,18% | 677,00 |
| 08.07.2025 | 54,80 | 55,80 | 54,80 | 55,10 | 1,47% | 781,00 |
| 07.07.2025 | 53,80 | 54,30 | 53,80 | 54,30 | 1,31% | 60,00 |
| 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 |