47,575€
0,53%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,35 | 48,13 | 47,10 | 47,60 | 0,58% | - |
| 29.01.2025 | 46,90 | 47,83 | 46,90 | 47,33 | 0,91% | - |
| 28.01.2025 | 46,43 | 47,15 | 46,30 | 46,90 | 0,81% | - |
| 27.01.2025 | 46,00 | 46,58 | 45,68 | 46,53 | 0,49% | - |
| 24.01.2025 | 46,85 | 46,95 | 46,30 | 46,30 | -1,07% | - |
| 23.01.2025 | 46,68 | 46,90 | 46,20 | 46,80 | 0,27% | 100,00 |
| 22.01.2025 | 47,20 | 47,25 | 46,68 | 46,68 | -1,11% | - |
| 21.01.2025 | 47,40 | 47,53 | 46,90 | 47,20 | -0,42% | - |
| 20.01.2025 | 47,78 | 47,90 | 47,05 | 47,40 | -0,78% | - |
| 17.01.2025 | 46,35 | 47,85 | 46,30 | 47,78 | 3,07% | - |
| 16.01.2025 | 44,98 | 46,80 | 44,98 | 46,35 | 2,77% | - |
| 15.01.2025 | 44,08 | 45,18 | 44,03 | 45,10 | 2,38% | - |
| 14.01.2025 | 43,63 | 44,25 | 43,60 | 44,05 | 0,97% | - |
| 13.01.2025 | 44,00 | 44,30 | 43,33 | 43,63 | -1,30% | - |
| 10.01.2025 | 44,93 | 45,15 | 44,00 | 44,20 | -1,72% | 42,00 |
| 09.01.2025 | 45,05 | 45,45 | 44,80 | 44,98 | -0,11% | - |
| 08.01.2025 | 44,85 | 45,45 | 44,75 | 45,03 | 0,39% | - |
| 07.01.2025 | 44,80 | 45,08 | 44,45 | 44,85 | 0,11% | - |
| 06.01.2025 | 44,93 | 45,73 | 44,75 | 44,80 | -0,28% | - |
| 03.01.2025 | 44,50 | 45,08 | 44,43 | 44,93 | 0,96% | - |
| 02.01.2025 | 43,20 | 44,90 | 43,20 | 44,50 | 3,25% | - |
| 30.12.2024 | 43,23 | 43,40 | 43,00 | 43,10 | -0,12% | - |
| 27.12.2024 | 42,90 | 43,45 | 42,63 | 43,15 | 0,58% | - |
| 23.12.2024 | 42,68 | 42,98 | 42,55 | 42,90 | 0,65% | - |
| 20.12.2024 | 42,88 | 43,30 | 41,95 | 42,63 | -1,27% | - |
| 19.12.2024 | 42,90 | 43,50 | 42,70 | 43,18 | 0,41% | - |
| 18.12.2024 | 43,23 | 43,63 | 42,80 | 43,00 | -0,52% | - |
| 17.12.2024 | 44,05 | 44,35 | 43,18 | 43,23 | -1,87% | - |
| 16.12.2024 | 43,75 | 44,23 | 43,65 | 44,05 | 0,80% | - |
| 13.12.2024 | 43,43 | 43,98 | 43,38 | 43,70 | 0,63% | - |
| 12.12.2024 | 43,95 | 43,95 | 43,28 | 43,43 | -1,19% | - |
| 11.12.2024 | 43,88 | 44,18 | 43,73 | 43,95 | 0,17% | - |
| 10.12.2024 | 43,90 | 44,13 | 43,58 | 43,88 | 0,06% | - |
| 09.12.2024 | 44,05 | 44,28 | 43,83 | 43,85 | -0,45% | - |
| 06.12.2024 | 43,93 | 44,33 | 43,60 | 44,05 | 0,28% | - |
| 05.12.2024 | 43,05 | 44,38 | 42,95 | 43,93 | 2,03% | - |
| 04.12.2024 | 43,20 | 43,38 | 42,88 | 43,05 | -0,46% | - |
| 03.12.2024 | 42,88 | 43,30 | 42,65 | 43,25 | 0,87% | - |
| 02.12.2024 | 42,20 | 43,00 | 42,15 | 42,88 | 1,12% | - |
| 29.11.2024 | 42,38 | 42,58 | 42,03 | 42,40 | 0,06% | - |
| 28.11.2024 | 42,25 | 42,63 | 42,13 | 42,38 | 0,30% | - |
| 27.11.2024 | 41,83 | 42,33 | 41,73 | 42,25 | 0,66% | - |
| 26.11.2024 | 42,90 | 43,13 | 41,88 | 41,98 | -2,84% | 40,00 |
| 25.11.2024 | 43,15 | 43,45 | 42,68 | 43,20 | 0,00% | 23,00 |
| 22.11.2024 | 43,58 | 43,73 | 42,63 | 43,20 | -0,86% | - |
| 21.11.2024 | 42,98 | 43,63 | 42,43 | 43,58 | 1,40% | - |
| 20.11.2024 | 42,85 | 43,48 | 42,58 | 42,98 | 0,29% | - |
| 19.11.2024 | 43,13 | 43,58 | 42,33 | 42,85 | -0,64% | - |
| 18.11.2024 | 44,50 | 44,68 | 42,48 | 43,13 | -2,98% | - |
| 15.11.2024 | 44,53 | 44,83 | 44,03 | 44,45 | -0,39% | - |
| 14.11.2024 | 43,43 | 44,80 | 43,23 | 44,63 | 2,65% | - |
| 13.11.2024 | 43,25 | 43,60 | 42,93 | 43,48 | 0,29% | - |
| 12.11.2024 | 43,05 | 43,83 | 42,65 | 43,35 | 0,70% | - |
| 11.11.2024 | 41,98 | 43,23 | 41,88 | 43,05 | 2,68% | - |
| 08.11.2024 | 42,13 | 42,33 | 41,68 | 41,93 | -0,47% | - |
| 07.11.2024 | 41,73 | 42,15 | 41,58 | 42,13 | 0,72% | 50,00 |
| 06.11.2024 | 41,63 | 42,13 | 41,13 | 41,83 | 0,24% | - |
| 05.11.2024 | 41,23 | 41,93 | 41,13 | 41,73 | 1,09% | - |
| 04.11.2024 | 41,93 | 42,15 | 41,18 | 41,28 | -1,55% | - |
| 01.11.2024 | 42,15 | 42,28 | 41,88 | 41,93 | -0,65% | - |
| 31.10.2024 | 42,30 | 42,63 | 41,48 | 42,20 | -0,59% | - |
| 30.10.2024 | 43,05 | 43,28 | 42,33 | 42,45 | -1,74% | 20,00 |
| 29.10.2024 | 44,08 | 44,28 | 43,03 | 43,20 | -1,99% | - |
| 28.10.2024 | 43,98 | 44,58 | 43,68 | 44,08 | 0,23% | - |
| 25.10.2024 | 43,30 | 44,33 | 43,05 | 43,98 | 1,44% | - |
| 24.10.2024 | 43,50 | 43,93 | 43,23 | 43,35 | -0,34% | - |
| 23.10.2024 | 44,40 | 44,50 | 43,35 | 43,50 | -1,92% | - |
| 22.10.2024 | 44,38 | 44,58 | 43,53 | 44,35 | -0,28% | - |
| 21.10.2024 | 44,80 | 44,88 | 44,08 | 44,48 | -0,84% | - |
| 18.10.2024 | 44,55 | 44,98 | 44,45 | 44,85 | 0,56% | - |
| 17.10.2024 | 44,15 | 44,73 | 43,83 | 44,60 | 0,79% | - |
| 16.10.2024 | 44,15 | 44,68 | 43,85 | 44,25 | 0,23% | - |
| 15.10.2024 | 44,38 | 45,08 | 43,90 | 44,15 | -0,39% | - |
| 14.10.2024 | 44,55 | 44,98 | 43,98 | 44,33 | -0,73% | - |
| 11.10.2024 | 43,90 | 44,70 | 43,83 | 44,65 | 1,71% | - |
| 10.10.2024 | 44,15 | 44,23 | 43,43 | 43,90 | -0,57% | - |
| 09.10.2024 | 43,40 | 44,20 | 43,13 | 44,15 | 1,90% | - |
| 08.10.2024 | 42,50 | 43,43 | 42,18 | 43,33 | 1,35% | - |
| 07.10.2024 | 42,93 | 42,93 | 42,35 | 42,75 | -0,29% | - |
| 04.10.2024 | 42,23 | 42,98 | 41,78 | 42,88 | 1,54% | - |
| 03.10.2024 | 42,23 | 42,48 | 41,83 | 42,23 | -0,12% | - |
| 02.10.2024 | 42,65 | 42,88 | 42,08 | 42,28 | -0,65% | - |
| 01.10.2024 | 42,75 | 43,18 | 42,03 | 42,55 | -0,35% | - |
| 30.09.2024 | 41,90 | 42,75 | 41,85 | 42,70 | 2,15% | - |
| 27.09.2024 | 42,25 | 42,63 | 41,80 | 41,80 | -0,95% | - |
| 26.09.2024 | 41,43 | 42,30 | 41,43 | 42,20 | 1,75% | - |
| 25.09.2024 | 42,00 | 42,03 | 41,38 | 41,48 | -1,25% | - |
| 24.09.2024 | 42,53 | 42,83 | 41,83 | 42,00 | -0,88% | - |
| 23.09.2024 | 42,50 | 42,70 | 42,13 | 42,38 | -0,29% | - |
| 20.09.2024 | 42,65 | 42,83 | 42,13 | 42,50 | -0,35% | - |
| 19.09.2024 | 42,05 | 42,68 | 41,85 | 42,65 | 2,28% | - |
| 18.09.2024 | 41,98 | 42,13 | 41,43 | 41,70 | -0,66% | - |
| 17.09.2024 | 41,73 | 42,10 | 41,53 | 41,98 | 0,72% | - |
| 16.09.2024 | 41,30 | 41,73 | 41,05 | 41,68 | 0,91% | - |
| 13.09.2024 | 41,20 | 41,63 | 40,95 | 41,30 | 0,24% | - |
| 12.09.2024 | 40,78 | 41,30 | 40,53 | 41,20 | 1,17% | - |
| 11.09.2024 | 40,05 | 40,78 | 39,85 | 40,73 | 1,81% | 363,00 |
| 10.09.2024 | 40,55 | 40,55 | 39,83 | 40,00 | -1,60% | - |
| 09.09.2024 | 40,05 | 40,78 | 40,05 | 40,65 | 1,62% | - |
| 06.09.2024 | 40,48 | 40,85 | 39,88 | 40,00 | -1,30% | - |