49,575€
2,53%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,38 | 49,55 | 48,23 | 49,48 | 2,33% | - |
| 24.04.2025 | 48,00 | 48,38 | 47,58 | 48,35 | 0,68% | - |
| 23.04.2025 | 47,95 | 48,45 | 47,25 | 48,03 | 1,96% | - |
| 22.04.2025 | 46,98 | 47,20 | 46,53 | 47,10 | 0,21% | - |
| 17.04.2025 | 46,30 | 47,38 | 46,30 | 47,00 | 1,46% | 34,00 |
| 16.04.2025 | 46,78 | 46,95 | 45,98 | 46,33 | -1,01% | - |
| 15.04.2025 | 45,30 | 46,93 | 45,18 | 46,80 | 3,43% | - |
| 14.04.2025 | 44,50 | 45,68 | 44,40 | 45,25 | 1,69% | - |
| 11.04.2025 | 44,40 | 44,73 | 43,05 | 44,50 | 0,34% | - |
| 10.04.2025 | 46,65 | 46,73 | 43,25 | 44,35 | -4,78% | - |
| 09.04.2025 | 42,48 | 47,48 | 41,73 | 46,58 | 8,82% | - |
| 08.04.2025 | 42,03 | 44,08 | 42,03 | 42,80 | 1,97% | - |
| 07.04.2025 | 40,70 | 43,18 | 37,95 | 41,98 | -0,89% | 100,00 |
| 04.04.2025 | 46,20 | 46,33 | 42,15 | 42,35 | -8,38% | 100,00 |
| 03.04.2025 | 47,33 | 47,33 | 45,75 | 46,23 | -2,32% | - |
| 02.04.2025 | 47,60 | 47,60 | 46,58 | 47,33 | -0,58% | - |
| 01.04.2025 | 47,38 | 47,75 | 47,05 | 47,60 | 0,26% | - |
| 31.03.2025 | 47,68 | 47,80 | 46,93 | 47,48 | -1,25% | - |
| 28.03.2025 | 48,48 | 48,83 | 47,90 | 48,08 | -1,18% | - |
| 27.03.2025 | 48,88 | 49,05 | 48,45 | 48,65 | -0,46% | 122,00 |
| 26.03.2025 | 49,23 | 49,55 | 48,75 | 48,88 | -0,61% | 33,00 |
| 25.03.2025 | 48,80 | 49,70 | 48,60 | 49,18 | 0,77% | - |
| 24.03.2025 | 48,58 | 49,30 | 48,58 | 48,80 | 0,51% | - |
| 21.03.2025 | 48,18 | 48,63 | 47,83 | 48,55 | 0,36% | - |
| 20.03.2025 | 48,45 | 48,88 | 47,70 | 48,38 | -0,21% | 102,00 |
| 19.03.2025 | 48,10 | 48,63 | 47,60 | 48,48 | 0,78% | - |
| 18.03.2025 | 47,20 | 48,45 | 47,15 | 48,10 | 1,85% | - |
| 17.03.2025 | 46,15 | 47,63 | 46,00 | 47,23 | 2,00% | - |
| 14.03.2025 | 45,00 | 46,55 | 45,00 | 46,30 | 2,95% | - |
| 13.03.2025 | 45,33 | 46,05 | 44,90 | 44,98 | -1,10% | - |
| 12.03.2025 | 44,75 | 45,63 | 44,45 | 45,48 | 2,42% | - |
| 11.03.2025 | 46,15 | 46,65 | 44,00 | 44,40 | -3,90% | - |
| 10.03.2025 | 48,63 | 48,68 | 45,83 | 46,20 | -5,04% | - |
| 07.03.2025 | 47,55 | 48,80 | 47,18 | 48,65 | 2,10% | - |
| 06.03.2025 | 47,70 | 48,60 | 47,38 | 47,65 | -0,21% | - |
| 05.03.2025 | 47,53 | 48,43 | 47,30 | 47,75 | 1,17% | - |
| 04.03.2025 | 48,15 | 48,20 | 46,58 | 47,20 | -1,87% | 25,00 |
| 03.03.2025 | 46,28 | 49,25 | 46,25 | 48,10 | 4,68% | 305,00 |
| 28.02.2025 | 44,03 | 46,10 | 42,60 | 45,95 | 3,49% | 150,00 |
| 27.02.2025 | 48,68 | 49,60 | 43,80 | 44,40 | -8,78% | 201,00 |
| 26.02.2025 | 48,48 | 49,18 | 48,30 | 48,68 | 0,93% | - |
| 25.02.2025 | 47,90 | 48,45 | 47,68 | 48,23 | 0,63% | - |
| 24.02.2025 | 48,98 | 49,03 | 47,70 | 47,93 | -0,42% | - |
| 21.02.2025 | 48,33 | 48,90 | 48,00 | 48,13 | -0,41% | - |
| 20.02.2025 | 48,48 | 48,90 | 48,25 | 48,33 | -0,31% | 200,00 |
| 19.02.2025 | 49,05 | 49,28 | 48,40 | 48,48 | -1,12% | - |
| 18.02.2025 | 49,63 | 49,68 | 48,93 | 49,03 | -1,21% | - |
| 17.02.2025 | 48,68 | 49,80 | 48,63 | 49,63 | 1,90% | - |
| 14.02.2025 | 48,25 | 49,05 | 48,25 | 48,70 | 0,83% | - |
| 13.02.2025 | 49,30 | 49,60 | 48,18 | 48,30 | -2,08% | - |
| 12.02.2025 | 48,50 | 49,38 | 48,35 | 49,33 | 1,60% | - |
| 11.02.2025 | 47,68 | 48,55 | 47,38 | 48,55 | 1,94% | - |
| 10.02.2025 | 47,05 | 47,98 | 47,05 | 47,63 | 1,22% | 22,00 |
| 07.02.2025 | 47,30 | 47,43 | 46,95 | 47,05 | -0,53% | - |
| 06.02.2025 | 46,48 | 47,48 | 46,48 | 47,30 | 1,72% | - |
| 05.02.2025 | 46,70 | 46,88 | 46,33 | 46,50 | -0,85% | - |
| 04.02.2025 | 47,03 | 47,23 | 46,65 | 46,90 | -0,32% | - |
| 03.02.2025 | 47,35 | 47,35 | 46,25 | 47,05 | -1,10% | - |
| 31.01.2025 | 47,68 | 47,90 | 47,25 | 47,58 | -0,26% | - |
| 30.01.2025 | 47,35 | 48,13 | 47,10 | 47,70 | 0,79% | - |
| 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% | - |