54,150€
1,12%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 53,55 | 54,35 | 53,55 | 54,05 | 0,93% | - |
| 04.07.2025 | 54,60 | 54,80 | 53,45 | 53,55 | -1,83% | - |
| 03.07.2025 | 54,25 | 54,95 | 54,10 | 54,55 | 0,74% | - |
| 02.07.2025 | 54,00 | 54,60 | 53,70 | 54,15 | 0,28% | 1,00 |
| 01.07.2025 | 54,65 | 54,75 | 53,80 | 54,00 | -1,19% | - |
| 30.06.2025 | 54,45 | 54,75 | 54,15 | 54,65 | 0,64% | - |
| 27.06.2025 | 53,80 | 54,45 | 53,55 | 54,30 | 1,12% | - |
| 26.06.2025 | 52,60 | 53,90 | 52,55 | 53,70 | 2,29% | - |
| 25.06.2025 | 52,70 | 53,05 | 52,25 | 52,50 | -0,38% | - |
| 24.06.2025 | 53,25 | 53,50 | 51,75 | 52,70 | -2,59% | 300,00 |
| 23.06.2025 | 53,40 | 54,15 | 53,00 | 54,10 | 1,31% | - |
| 20.06.2025 | 53,55 | 53,95 | 53,20 | 53,40 | 0,47% | - |
| 19.06.2025 | 53,40 | 53,65 | 52,95 | 53,15 | -0,56% | - |
| 18.06.2025 | 53,05 | 53,75 | 52,90 | 53,45 | 1,04% | - |
| 17.06.2025 | 53,15 | 53,40 | 52,75 | 52,90 | -0,47% | - |
| 16.06.2025 | 52,80 | 54,20 | 52,65 | 53,15 | 0,66% | - |
| 13.06.2025 | 53,20 | 53,90 | 52,70 | 52,80 | -2,67% | - |
| 12.06.2025 | 55,05 | 55,10 | 54,05 | 54,25 | -1,27% | - |
| 11.06.2025 | 55,85 | 56,50 | 54,95 | 54,95 | -2,22% | - |
| 10.06.2025 | 56,55 | 56,70 | 56,10 | 56,20 | -0,18% | - |
| 09.06.2025 | 56,70 | 56,85 | 56,05 | 56,30 | -0,71% | - |
| 06.06.2025 | 57,05 | 57,25 | 56,50 | 56,70 | -0,35% | - |
| 05.06.2025 | 56,20 | 57,20 | 56,10 | 56,90 | 1,25% | 17,00 |
| 04.06.2025 | 55,65 | 56,35 | 55,30 | 56,20 | 0,99% | - |
| 03.06.2025 | 54,85 | 55,65 | 54,45 | 55,65 | 1,27% | - |
| 02.06.2025 | 54,50 | 55,05 | 53,95 | 54,95 | 0,46% | - |
| 30.05.2025 | 54,60 | 55,15 | 54,30 | 54,70 | 0,18% | 77,00 |
| 29.05.2025 | 55,00 | 55,05 | 54,35 | 54,60 | 0,37% | - |
| 28.05.2025 | 54,95 | 55,00 | 54,10 | 54,40 | -1,18% | 19,00 |
| 27.05.2025 | 54,55 | 55,10 | 54,45 | 55,05 | 1,01% | - |
| 26.05.2025 | 58,15 | 58,15 | 54,45 | 54,50 | -4,55% | - |
| 23.05.2025 | 57,60 | 57,85 | 55,55 | 57,10 | -1,47% | - |
| 22.05.2025 | 57,70 | 58,15 | 56,00 | 57,95 | 0,43% | - |
| 21.05.2025 | 57,75 | 58,40 | 57,35 | 57,70 | -0,26% | 210,00 |
| 20.05.2025 | 58,10 | 58,30 | 57,45 | 57,85 | -0,43% | - |
| 19.05.2025 | 57,25 | 58,25 | 56,35 | 58,10 | 1,57% | - |
| 16.05.2025 | 56,80 | 57,55 | 56,40 | 57,20 | 0,70% | - |
| 15.05.2025 | 55,95 | 57,05 | 55,65 | 56,80 | 1,25% | - |
| 14.05.2025 | 56,05 | 56,45 | 55,55 | 56,10 | -0,18% | - |
| 13.05.2025 | 56,75 | 56,90 | 56,05 | 56,20 | -0,97% | - |
| 12.05.2025 | 56,60 | 57,50 | 56,45 | 56,75 | 0,27% | - |
| 09.05.2025 | 56,80 | 56,85 | 55,95 | 56,60 | -0,35% | - |
| 08.05.2025 | 54,60 | 57,00 | 54,40 | 56,80 | 4,03% | - |
| 07.05.2025 | 53,35 | 54,75 | 53,25 | 54,60 | 2,34% | - |
| 06.05.2025 | 53,40 | 53,70 | 52,35 | 53,35 | -0,28% | - |
| 05.05.2025 | 52,40 | 53,70 | 52,05 | 53,50 | 2,10% | - |
| 02.05.2025 | 51,90 | 52,45 | 51,15 | 52,40 | 2,04% | - |
| 30.04.2025 | 50,80 | 51,50 | 50,45 | 51,35 | 0,98% | - |
| 29.04.2025 | 49,70 | 50,90 | 49,33 | 50,85 | 2,37% | - |
| 28.04.2025 | 49,53 | 49,73 | 49,03 | 49,68 | 0,40% | - |
| 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% | - |