65,075€
2,08%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 63,93 | 65,45 | 63,88 | 65,23 | 2,31% | 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 |
| 21.04.2026 | 65,25 | 65,25 | 64,75 | 64,90 | -0,23% | 65,00 |
| 20.04.2026 | 65,05 | 65,25 | 64,55 | 65,05 | 0,08% | 400,00 |
| 17.04.2026 | 63,90 | 65,00 | 63,80 | 65,00 | 2,44% | 276,00 |
| 16.04.2026 | 63,90 | 63,95 | 63,45 | 63,45 | -0,55% | 219,00 |
| 15.04.2026 | 64,10 | 64,15 | 63,80 | 63,80 | -0,23% | 305,00 |
| 14.04.2026 | 63,30 | 63,95 | 63,05 | 63,95 | 0,95% | 288,00 |
| 13.04.2026 | 62,00 | 63,35 | 62,00 | 63,35 | 1,44% | 281,00 |
| 10.04.2026 | 61,15 | 62,70 | 61,15 | 62,45 | 1,88% | 763,00 |
| 09.04.2026 | 61,30 | 61,70 | 61,30 | 61,30 | -0,24% | 160,00 |
| 08.04.2026 | 61,35 | 61,95 | 60,60 | 61,45 | 4,24% | 1.413,00 |
| 07.04.2026 | 58,70 | 59,25 | 58,65 | 58,95 | -0,08% | 306,00 |
| 02.04.2026 | 57,90 | 59,00 | 57,80 | 59,00 | -0,34% | 440,00 |
| 01.04.2026 | 57,90 | 59,40 | 57,90 | 59,20 | 2,78% | 583,00 |
| 31.03.2026 | 57,00 | 57,60 | 56,90 | 57,60 | 1,59% | 12,00 |
| 30.03.2026 | 57,50 | 57,60 | 56,70 | 56,70 | -1,90% | 45,00 |
| 27.03.2026 | 58,70 | 58,80 | 57,80 | 57,80 | -1,03% | 102,00 |
| 26.03.2026 | 58,30 | 58,90 | 57,90 | 58,40 | -1,35% | 494,00 |
| 25.03.2026 | 57,70 | 59,20 | 57,70 | 59,20 | 2,96% | 527,00 |
| 24.03.2026 | 56,50 | 57,50 | 56,50 | 57,50 | 0,52% | 171,00 |
| 23.03.2026 | 54,40 | 57,20 | 54,10 | 57,20 | 4,00% | 456,00 |
| 20.03.2026 | 57,00 | 57,40 | 55,00 | 55,00 | -3,51% | 432,00 |
| 19.03.2026 | 56,80 | 57,00 | 56,40 | 57,00 | 0,88% | 193,00 |
| 18.03.2026 | 57,10 | 57,10 | 56,50 | 56,50 | -0,18% | 174,00 |
| 17.03.2026 | 56,40 | 57,00 | 56,20 | 56,60 | -0,53% | 465,00 |
| 16.03.2026 | 56,90 | 57,30 | 56,50 | 56,90 | 0,35% | 184,00 |
| 13.03.2026 | 56,90 | 57,30 | 56,00 | 56,70 | -0,87% | 626,00 |
| 12.03.2026 | 57,80 | 57,80 | 57,00 | 57,20 | -1,04% | 202,00 |
| 11.03.2026 | 57,40 | 58,30 | 57,20 | 57,80 | 0,17% | 336,00 |
| 10.03.2026 | 57,50 | 58,10 | 57,50 | 57,70 | 2,49% | 800,00 |
| 09.03.2026 | 54,20 | 56,30 | 53,70 | 56,30 | 0,90% | 1.195,00 |
| 06.03.2026 | 56,60 | 56,60 | 55,60 | 55,80 | -1,59% | 259,00 |
| 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 |