55,800€
-1,76%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 55,90 | 56,75 | 55,90 | 56,35 | -0,79% | - |
| 05.03.2026 | 55,65 | 57,35 | 55,55 | 56,80 | 0,89% | - |
| 04.03.2026 | 55,50 | 56,65 | 54,80 | 56,30 | 1,81% | - |
| 03.03.2026 | 55,75 | 56,05 | 54,25 | 55,30 | -2,30% | - |
| 02.03.2026 | 55,40 | 56,75 | 54,25 | 56,60 | 0,62% | - |
| 27.02.2026 | 54,20 | 56,65 | 53,80 | 56,25 | 7,45% | - |
| 26.02.2026 | 50,45 | 53,40 | 50,15 | 52,35 | 4,18% | - |
| 25.02.2026 | 49,45 | 50,40 | 49,43 | 50,25 | 1,62% | - |
| 24.02.2026 | 50,55 | 50,60 | 49,35 | 49,45 | -1,79% | - |
| 23.02.2026 | 50,05 | 50,85 | 49,95 | 50,35 | -0,20% | 10,00 |
| 20.02.2026 | 50,03 | 50,60 | 50,03 | 50,45 | 0,10% | - |
| 19.02.2026 | 50,75 | 50,95 | 50,35 | 50,40 | -0,79% | - |
| 18.02.2026 | 50,30 | 50,90 | 50,05 | 50,80 | 2,94% | - |
| 17.02.2026 | 49,00 | 49,38 | 48,83 | 49,35 | 0,30% | - |
| 16.02.2026 | 48,63 | 49,40 | 48,63 | 49,20 | 0,97% | - |
| 13.02.2026 | 48,98 | 49,60 | 48,45 | 48,73 | -0,97% | - |
| 12.02.2026 | 49,53 | 50,20 | 48,95 | 49,20 | -0,10% | - |
| 11.02.2026 | 51,65 | 51,75 | 48,55 | 49,25 | -5,11% | 750,00 |
| 10.02.2026 | 51,40 | 52,15 | 51,35 | 51,90 | 1,76% | - |
| 09.02.2026 | 51,05 | 51,15 | 50,95 | 51,00 | 0,59% | - |
| 06.02.2026 | 50,50 | 50,75 | 50,20 | 50,70 | 0,60% | - |
| 05.02.2026 | 50,95 | 51,15 | 50,35 | 50,40 | -1,85% | - |
| 04.02.2026 | 51,05 | 51,40 | 51,05 | 51,35 | 0,88% | - |
| 03.02.2026 | 51,35 | 51,90 | 50,85 | 50,90 | -0,78% | - |
| 02.02.2026 | 51,00 | 51,35 | 50,25 | 51,30 | 0,10% | - |
| 30.01.2026 | 51,40 | 51,40 | 51,20 | 51,25 | -1,63% | - |
| 29.01.2026 | 51,75 | 52,15 | 51,75 | 52,10 | 0,29% | - |
| 28.01.2026 | 51,80 | 52,25 | 51,40 | 51,95 | -0,95% | - |
| 27.01.2026 | 52,45 | 52,45 | 52,35 | 52,45 | 0,29% | - |
| 26.01.2026 | 52,20 | 52,50 | 52,15 | 52,30 | -0,66% | - |
| 23.01.2026 | 52,80 | 52,85 | 52,65 | 52,65 | 2,03% | - |
| 22.01.2026 | 51,70 | 51,70 | 51,55 | 51,60 | 0,29% | - |
| 21.01.2026 | 51,05 | 51,50 | 50,30 | 51,45 | 1,28% | - |
| 20.01.2026 | 51,25 | 51,35 | 50,75 | 50,80 | -1,07% | - |
| 19.01.2026 | 52,50 | 52,50 | 51,25 | 51,35 | -2,56% | - |
| 16.01.2026 | 52,45 | 52,85 | 52,30 | 52,70 | 1,44% | - |
| 15.01.2026 | 51,80 | 52,10 | 51,60 | 51,95 | 0,48% | - |
| 14.01.2026 | 52,85 | 53,00 | 51,30 | 51,70 | -2,08% | - |
| 13.01.2026 | 53,30 | 53,40 | 52,70 | 52,80 | -1,58% | - |
| 12.01.2026 | 53,70 | 53,75 | 53,60 | 53,65 | -0,09% | - |
| 09.01.2026 | 54,05 | 54,15 | 53,00 | 53,70 | -0,46% | - |
| 08.01.2026 | 54,10 | 54,10 | 53,80 | 53,95 | -1,10% | - |
| 07.01.2026 | 54,30 | 54,65 | 54,25 | 54,55 | 0,46% | - |
| 06.01.2026 | 54,90 | 55,15 | 53,65 | 54,30 | 0,65% | - |
| 05.01.2026 | 53,60 | 54,05 | 53,15 | 53,95 | 1,51% | - |
| 02.01.2026 | 53,05 | 53,70 | 52,80 | 53,15 | 0,76% | - |
| 30.12.2025 | 52,70 | 52,75 | 52,60 | 52,75 | 0,57% | - |
| 29.12.2025 | 52,80 | 52,80 | 52,20 | 52,45 | -0,10% | - |
| 23.12.2025 | 52,95 | 53,05 | 52,30 | 52,50 | -0,76% | - |
| 22.12.2025 | 52,00 | 52,90 | 51,95 | 52,90 | 1,44% | - |
| 19.12.2025 | 51,90 | 52,40 | 51,50 | 52,15 | 1,66% | - |
| 18.12.2025 | 50,95 | 51,35 | 50,95 | 51,30 | -0,10% | - |
| 17.12.2025 | 51,35 | 51,35 | 51,25 | 51,35 | 1,58% | - |
| 16.12.2025 | 50,50 | 50,55 | 50,45 | 50,55 | -0,39% | - |
| 15.12.2025 | 51,15 | 51,30 | 50,70 | 50,75 | -1,74% | - |
| 12.12.2025 | 51,55 | 51,75 | 51,55 | 51,65 | 0,00% | - |
| 11.12.2025 | 51,80 | 51,80 | 51,35 | 51,65 | -0,39% | - |
| 10.12.2025 | 52,20 | 52,65 | 51,85 | 51,85 | -0,96% | - |
| 09.12.2025 | 52,05 | 52,60 | 52,05 | 52,35 | 1,95% | - |
| 08.12.2025 | 51,40 | 51,45 | 51,35 | 51,35 | 0,69% | - |
| 05.12.2025 | 51,00 | 51,05 | 50,95 | 51,00 | 0,00% | - |
| 04.12.2025 | 50,95 | 51,20 | 50,95 | 51,00 | 0,00% | - |
| 03.12.2025 | 51,30 | 51,45 | 50,50 | 51,00 | -0,68% | - |
| 02.12.2025 | 51,70 | 51,80 | 51,20 | 51,35 | -0,58% | - |
| 01.12.2025 | 52,10 | 52,10 | 51,10 | 51,65 | 0,19% | - |
| 28.11.2025 | 51,40 | 51,55 | 51,40 | 51,55 | 0,19% | - |
| 27.11.2025 | 51,00 | 51,80 | 50,85 | 51,45 | 0,78% | - |
| 26.11.2025 | 50,15 | 51,20 | 50,10 | 51,05 | 2,00% | - |
| 25.11.2025 | 49,38 | 50,15 | 48,95 | 50,05 | 1,47% | - |
| 24.11.2025 | 49,53 | 49,93 | 49,15 | 49,33 | -2,23% | - |
| 21.11.2025 | 50,40 | 50,55 | 50,35 | 50,45 | -0,98% | - |
| 20.11.2025 | 50,65 | 51,25 | 50,35 | 50,95 | 1,70% | - |
| 19.11.2025 | 49,68 | 50,35 | 49,08 | 50,10 | 0,65% | - |
| 18.11.2025 | 49,83 | 49,93 | 48,95 | 49,78 | -0,95% | - |
| 17.11.2025 | 50,80 | 50,90 | 50,15 | 50,25 | -1,18% | - |
| 14.11.2025 | 50,95 | 50,95 | 50,75 | 50,85 | 0,20% | - |
| 13.11.2025 | 51,25 | 51,85 | 50,70 | 50,75 | -0,78% | - |
| 12.11.2025 | 50,70 | 51,20 | 50,40 | 51,15 | 1,19% | - |
| 11.11.2025 | 50,60 | 50,75 | 50,25 | 50,55 | -0,20% | - |
| 10.11.2025 | 49,68 | 50,65 | 48,48 | 50,65 | 1,20% | - |
| 07.11.2025 | 50,05 | 50,15 | 50,05 | 50,05 | -1,38% | - |
| 06.11.2025 | 50,15 | 50,75 | 50,05 | 50,75 | 0,69% | - |
| 05.11.2025 | 50,15 | 50,40 | 49,93 | 50,40 | 0,30% | - |
| 04.11.2025 | 50,70 | 50,70 | 49,88 | 50,25 | -1,08% | - |
| 03.11.2025 | 50,75 | 50,85 | 50,60 | 50,80 | 0,30% | - |
| 31.10.2025 | 50,95 | 51,40 | 50,55 | 50,65 | -0,78% | - |
| 30.10.2025 | 50,40 | 51,25 | 50,30 | 51,05 | 1,39% | - |
| 29.10.2025 | 50,35 | 50,75 | 50,15 | 50,35 | -0,10% | - |
| 28.10.2025 | 51,60 | 53,55 | 49,45 | 50,40 | -2,23% | - |
| 27.10.2025 | 51,70 | 52,40 | 51,35 | 51,55 | -0,39% | - |
| 24.10.2025 | 51,55 | 51,80 | 51,15 | 51,75 | 0,88% | - |
| 23.10.2025 | 51,30 | 51,40 | 51,30 | 51,30 | -0,48% | - |
| 22.10.2025 | 51,60 | 51,65 | 51,45 | 51,55 | 0,00% | - |
| 21.10.2025 | 52,15 | 52,15 | 51,35 | 51,55 | -1,06% | - |
| 20.10.2025 | 51,70 | 52,15 | 51,30 | 52,10 | 0,77% | - |
| 17.10.2025 | 51,65 | 51,70 | 51,50 | 51,70 | -2,82% | - |
| 16.10.2025 | 53,15 | 53,20 | 53,05 | 53,20 | 0,38% | - |
| 15.10.2025 | 54,05 | 54,05 | 53,00 | 53,00 | -0,84% | - |
| 14.10.2025 | 53,70 | 53,90 | 52,95 | 53,45 | -0,93% | - |
| 13.10.2025 | 53,25 | 54,00 | 52,40 | 53,95 | 2,08% | - |