65,950€
-0,94%
Echtzeit-Aktienkurs VAN LANSCHOT KEMP. EO1
Bid:
Ask:
Aktienkurse zur VAN LANSCHOT KEMP. EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 66,63 | 67,40 | 65,88 | 65,98 | -0,90% | - |
| 11.11.2026 | 66,03 | 66,68 | 65,75 | 66,58 | 1,68% | - |
| 10.11.2026 | 65,15 | 66,25 | 64,75 | 65,48 | 0,85% | - |
| 09.11.2026 | 63,38 | 65,15 | 63,30 | 64,93 | 2,49% | - |
| 06.11.2026 | 62,68 | 63,90 | 62,53 | 63,35 | -1,36% | - |
| 05.11.2026 | 63,88 | 65,20 | 63,88 | 64,23 | 2,92% | - |
| 04.11.2026 | 62,18 | 62,40 | 62,08 | 62,40 | 0,12% | - |
| 03.11.2026 | 61,28 | 62,83 | 61,13 | 62,33 | 1,01% | - |
| 02.11.2026 | 62,28 | 62,35 | 61,55 | 61,70 | 0,12% | - |
| 30.10.2026 | 63,63 | 64,38 | 61,63 | 61,63 | -3,67% | - |
| 29.10.2026 | 63,65 | 64,80 | 62,85 | 63,98 | 0,75% | - |
| 28.10.2026 | 63,25 | 63,90 | 63,20 | 63,50 | 0,08% | 4,00 |
| 27.10.2026 | 62,55 | 63,70 | 62,43 | 63,45 | 1,32% | - |
| 26.10.2026 | 62,03 | 62,90 | 61,83 | 62,63 | 1,50% | - |
| 23.10.2026 | 61,53 | 62,43 | 60,93 | 61,70 | -0,16% | - |
| 22.10.2026 | 63,00 | 63,10 | 61,73 | 61,80 | -2,72% | - |
| 21.10.2026 | 63,03 | 63,70 | 62,30 | 63,53 | 2,17% | - |
| 20.10.2026 | 62,10 | 62,28 | 61,83 | 62,18 | -0,04% | - |
| 19.10.2026 | 62,30 | 62,60 | 61,85 | 62,20 | 0,77% | - |
| 16.10.2026 | 61,70 | 62,48 | 61,28 | 61,73 | 0,65% | - |
| 15.10.2026 | 62,15 | 62,58 | 60,58 | 61,33 | -1,33% | - |
| 14.10.2026 | 62,75 | 63,20 | 62,10 | 62,15 | -0,88% | - |
| 13.10.2026 | 62,78 | 63,43 | 62,25 | 62,70 | -0,20% | - |
| 12.10.2026 | 64,05 | 64,05 | 62,78 | 62,83 | -1,57% | - |
| 09.10.2026 | 64,18 | 64,48 | 63,55 | 63,83 | -0,31% | 170,00 |
| 08.10.2026 | 64,80 | 64,80 | 63,60 | 64,03 | -1,31% | - |
| 07.10.2026 | 66,55 | 66,60 | 64,78 | 64,88 | -2,66% | - |
| 06.10.2026 | 67,00 | 67,35 | 66,38 | 66,65 | -0,30% | - |
| 05.10.2026 | 67,45 | 67,75 | 66,45 | 66,85 | -0,96% | - |
| 02.10.2026 | 68,05 | 68,05 | 67,08 | 67,50 | -0,07% | - |
| 01.10.2026 | 68,08 | 68,35 | 67,30 | 67,55 | -1,42% | - |
| 30.09.2026 | 69,43 | 69,43 | 68,30 | 68,53 | -0,36% | - |
| 29.09.2026 | 68,73 | 68,85 | 68,10 | 68,78 | -0,07% | - |
| 28.09.2026 | 67,23 | 69,08 | 67,15 | 68,83 | 1,70% | - |
| 25.09.2026 | 67,33 | 67,78 | 67,33 | 67,68 | 0,26% | - |
| 24.09.2026 | 68,63 | 68,73 | 66,88 | 67,50 | -1,35% | - |
| 23.09.2026 | 69,63 | 69,75 | 68,20 | 68,43 | -1,19% | - |
| 22.09.2026 | 70,53 | 71,13 | 69,08 | 69,25 | -1,88% | - |
| 21.09.2026 | 69,40 | 70,63 | 69,40 | 70,58 | 1,73% | - |
| 18.09.2026 | 68,78 | 69,40 | 68,78 | 69,38 | 1,69% | - |
| 17.09.2026 | 67,95 | 68,75 | 67,95 | 68,23 | 0,04% | - |
| 16.09.2026 | 67,70 | 68,28 | 67,38 | 68,20 | 2,40% | - |
| 15.09.2026 | 66,63 | 67,10 | 65,85 | 66,60 | -0,22% | - |
| 14.09.2026 | 67,03 | 67,30 | 66,48 | 66,75 | -0,34% | - |
| 11.09.2026 | 66,78 | 67,35 | 66,50 | 66,98 | 0,11% | - |
| 10.09.2026 | 67,68 | 68,13 | 66,70 | 66,90 | -0,85% | - |
| 09.09.2026 | 67,25 | 68,08 | 66,83 | 67,48 | 0,00% | - |
| 08.09.2026 | 67,45 | 67,80 | 66,98 | 67,48 | 0,04% | - |
| 07.09.2026 | 67,48 | 67,98 | 67,35 | 67,45 | -0,33% | - |
| 04.09.2026 | 67,25 | 68,20 | 67,13 | 67,68 | 0,41% | 24,00 |
| 03.09.2026 | 66,60 | 67,63 | 65,98 | 67,40 | 1,24% | - |
| 02.09.2026 | 65,43 | 67,03 | 65,35 | 66,58 | 1,52% | - |
| 01.09.2026 | 66,58 | 66,63 | 65,28 | 65,58 | -1,43% | - |
| 31.08.2026 | 66,00 | 67,05 | 66,00 | 66,53 | -1,04% | - |
| 28.08.2026 | 65,48 | 68,28 | 65,18 | 67,23 | 3,22% | - |
| 27.08.2026 | 65,83 | 66,50 | 64,05 | 65,13 | -1,14% | - |
| 26.08.2026 | 65,48 | 66,45 | 65,30 | 65,88 | -0,26% | - |
| 25.08.2026 | 65,98 | 66,30 | 65,98 | 66,05 | 0,11% | - |
| 24.08.2026 | 65,35 | 66,00 | 65,20 | 65,98 | 0,96% | - |
| 21.08.2026 | 65,45 | 65,73 | 65,13 | 65,35 | -0,80% | - |
| 20.08.2026 | 65,68 | 66,05 | 65,50 | 65,88 | 0,23% | - |
| 19.08.2026 | 65,95 | 66,13 | 65,43 | 65,73 | -0,60% | - |
| 18.08.2026 | 65,65 | 66,35 | 65,45 | 66,13 | 0,08% | - |
| 17.08.2026 | 66,03 | 66,43 | 65,90 | 66,08 | 0,08% | - |
| 14.08.2026 | 65,83 | 66,18 | 65,68 | 66,03 | 0,23% | - |
| 13.08.2026 | 66,18 | 66,38 | 65,55 | 65,88 | -0,45% | - |
| 12.08.2026 | 65,60 | 66,25 | 65,50 | 66,18 | 0,91% | - |
| 11.08.2026 | 65,20 | 65,78 | 64,58 | 65,58 | 0,88% | - |
| 10.08.2026 | 65,35 | 65,35 | 64,80 | 65,00 | -0,54% | - |
| 07.08.2026 | 65,73 | 66,05 | 65,15 | 65,35 | -0,57% | - |
| 06.08.2026 | 66,00 | 66,43 | 65,55 | 65,73 | -0,53% | - |
| 05.08.2026 | 65,90 | 66,15 | 65,48 | 66,08 | 0,27% | - |
| 04.08.2026 | 65,13 | 66,03 | 65,10 | 65,90 | 1,31% | - |
| 03.08.2026 | 65,10 | 66,28 | 64,85 | 65,05 | -0,34% | - |
| 31.07.2026 | 65,25 | 65,83 | 64,98 | 65,28 | 0,19% | - |
| 30.07.2026 | 64,08 | 65,18 | 63,98 | 65,15 | 1,48% | - |
| 29.07.2026 | 64,55 | 64,80 | 63,78 | 64,20 | -0,50% | - |
| 28.07.2026 | 64,78 | 64,78 | 63,63 | 64,53 | -0,39% | - |
| 27.07.2026 | 65,03 | 65,23 | 64,35 | 64,78 | 0,31% | - |
| 24.07.2026 | 64,43 | 64,90 | 64,13 | 64,58 | 0,23% | - |
| 23.07.2026 | 65,58 | 65,65 | 64,20 | 64,43 | -1,94% | - |
| 22.07.2026 | 66,58 | 66,63 | 65,35 | 65,70 | -1,35% | - |
| 21.07.2026 | 66,35 | 66,85 | 66,05 | 66,60 | 0,34% | - |
| 20.07.2026 | 67,13 | 67,70 | 66,30 | 66,38 | -0,93% | - |
| 17.07.2026 | 67,13 | 67,85 | 66,83 | 67,00 | -1,62% | - |
| 16.07.2026 | 69,00 | 69,23 | 68,00 | 68,10 | -1,13% | - |
| 15.07.2026 | 67,35 | 68,98 | 66,83 | 68,88 | 2,57% | - |
| 14.07.2026 | 66,28 | 67,40 | 65,98 | 67,15 | 0,98% | - |
| 13.07.2026 | 64,60 | 67,45 | 63,45 | 66,50 | 2,74% | - |
| 10.07.2026 | 65,10 | 65,30 | 64,35 | 64,73 | -0,69% | - |
| 09.07.2026 | 63,93 | 65,45 | 63,73 | 65,18 | 2,76% | - |
| 08.07.2026 | 64,80 | 64,90 | 63,25 | 63,43 | -2,46% | 50,00 |
| 07.07.2026 | 65,83 | 66,13 | 64,75 | 65,03 | -1,81% | - |
| 06.07.2026 | 66,25 | 66,43 | 65,85 | 66,23 | -0,08% | - |
| 03.07.2026 | 65,98 | 66,40 | 65,88 | 66,28 | 1,07% | - |
| 02.07.2026 | 66,60 | 66,60 | 65,45 | 65,58 | -1,28% | - |
| 01.07.2026 | 66,25 | 66,93 | 66,18 | 66,43 | -0,15% | - |
| 30.06.2026 | 66,40 | 66,80 | 65,80 | 66,53 | 0,87% | - |
| 29.06.2026 | 66,48 | 66,48 | 65,95 | 65,95 | -0,11% | - |
| 26.06.2026 | 66,88 | 66,88 | 64,55 | 66,03 | -1,42% | - |