53,100€
-0,65%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,05 | 54,05 | 53,95 | 53,95 | 0,94% | - |
| 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% | - |
| 10.10.2025 | 53,30 | 53,45 | 52,80 | 52,85 | 0,76% | - |
| 09.10.2025 | 52,40 | 52,70 | 52,40 | 52,45 | -0,57% | - |
| 08.10.2025 | 52,60 | 52,75 | 52,60 | 52,75 | -0,38% | - |
| 07.10.2025 | 52,65 | 53,05 | 52,40 | 52,95 | 0,47% | - |
| 06.10.2025 | 52,55 | 52,75 | 52,10 | 52,70 | 1,44% | 4,00 |
| 03.10.2025 | 51,90 | 51,95 | 51,85 | 51,95 | 0,19% | - |
| 02.10.2025 | 51,05 | 51,90 | 50,95 | 51,85 | 2,17% | 59,00 |
| 01.10.2025 | 50,45 | 50,75 | 50,35 | 50,75 | 1,20% | - |
| 30.09.2025 | 50,15 | 50,25 | 50,05 | 50,15 | 0,15% | - |
| 29.09.2025 | 50,20 | 50,50 | 50,03 | 50,08 | -0,15% | - |
| 26.09.2025 | 49,98 | 50,15 | 49,98 | 50,15 | 0,40% | - |
| 25.09.2025 | 50,20 | 50,30 | 49,95 | 49,95 | -1,09% | - |
| 24.09.2025 | 50,20 | 50,65 | 50,15 | 50,50 | -0,10% | - |
| 23.09.2025 | 50,60 | 50,70 | 50,50 | 50,55 | 0,20% | - |
| 22.09.2025 | 50,45 | 50,55 | 50,40 | 50,45 | 0,80% | - |
| 19.09.2025 | 49,75 | 50,15 | 49,63 | 50,05 | 0,60% | - |
| 18.09.2025 | 49,38 | 49,88 | 49,23 | 49,75 | 0,86% | 150,00 |
| 17.09.2025 | 49,25 | 49,45 | 49,10 | 49,33 | 0,25% | - |
| 16.09.2025 | 50,30 | 50,35 | 49,15 | 49,20 | -2,48% | - |
| 15.09.2025 | 50,45 | 50,55 | 50,35 | 50,45 | 1,00% | - |
| 12.09.2025 | 50,10 | 50,15 | 49,95 | 49,95 | 1,16% | - |
| 11.09.2025 | 49,45 | 49,68 | 49,28 | 49,38 | -0,25% | - |
| 10.09.2025 | 50,35 | 50,45 | 49,38 | 49,50 | -0,75% | - |
| 09.09.2025 | 49,88 | 50,03 | 49,83 | 49,88 | -0,80% | - |
| 08.09.2025 | 50,10 | 50,28 | 50,10 | 50,28 | 0,35% | - |
| 05.09.2025 | 49,78 | 51,15 | 49,68 | 50,10 | 0,75% | 9,00 |
| 04.09.2025 | 49,73 | 49,83 | 48,78 | 49,73 | 0,00% | - |
| 03.09.2025 | 50,40 | 50,70 | 49,53 | 49,73 | -1,44% | - |
| 02.09.2025 | 51,60 | 51,60 | 50,10 | 50,45 | -2,23% | - |
| 01.09.2025 | 52,30 | 52,55 | 51,25 | 51,60 | -1,43% | - |
| 29.08.2025 | 53,45 | 53,45 | 52,15 | 52,35 | -1,78% | - |
| 28.08.2025 | 57,20 | 57,30 | 51,40 | 53,30 | -6,90% | - |
| 27.08.2025 | 58,30 | 58,35 | 56,70 | 57,25 | -1,29% | - |
| 26.08.2025 | 58,90 | 59,10 | 57,40 | 58,00 | -1,53% | - |
| 25.08.2025 | 58,90 | 59,40 | 58,65 | 58,90 | -0,34% | - |
| 22.08.2025 | 58,20 | 59,10 | 57,85 | 59,10 | 1,55% | - |
| 21.08.2025 | 58,40 | 58,65 | 57,95 | 58,20 | -0,34% | - |
| 20.08.2025 | 58,10 | 58,70 | 58,05 | 58,40 | 0,17% | - |
| 19.08.2025 | 58,80 | 59,25 | 58,20 | 58,30 | -0,85% | - |
| 18.08.2025 | 58,55 | 59,15 | 58,10 | 58,80 | 0,68% | - |
| 15.08.2025 | 59,20 | 59,60 | 58,35 | 58,40 | -1,18% | - |
| 14.08.2025 | 59,05 | 59,10 | 58,50 | 59,10 | -0,34% | - |
| 13.08.2025 | 59,10 | 59,35 | 58,75 | 59,30 | 0,68% | - |
| 12.08.2025 | 58,65 | 59,10 | 58,60 | 58,90 | 0,60% | - |
| 11.08.2025 | 59,30 | 59,55 | 58,10 | 58,55 | -1,10% | - |
| 08.08.2025 | 58,00 | 59,40 | 57,70 | 59,20 | 2,16% | - |
| 07.08.2025 | 57,45 | 58,15 | 57,00 | 57,95 | 1,05% | - |
| 06.08.2025 | 56,50 | 57,35 | 56,50 | 57,35 | 1,41% | - |
| 05.08.2025 | 57,15 | 57,45 | 56,40 | 56,55 | -0,79% | - |
| 04.08.2025 | 56,15 | 57,05 | 56,15 | 57,00 | 1,24% | - |
| 01.08.2025 | 57,20 | 57,40 | 56,00 | 56,30 | -1,57% | - |
| 31.07.2025 | 56,85 | 57,50 | 56,50 | 57,20 | 1,06% | - |
| 30.07.2025 | 57,10 | 57,50 | 56,40 | 56,60 | -0,88% | - |
| 29.07.2025 | 57,20 | 57,85 | 57,00 | 57,10 | 0,00% | 35,00 |
| 28.07.2025 | 59,50 | 59,65 | 56,95 | 57,10 | -3,38% | - |
| 25.07.2025 | 59,50 | 59,50 | 58,75 | 59,10 | -0,51% | - |
| 24.07.2025 | 58,20 | 59,75 | 58,05 | 59,40 | 2,06% | - |
| 23.07.2025 | 57,60 | 58,20 | 57,15 | 58,20 | 2,02% | - |
| 22.07.2025 | 57,20 | 57,45 | 56,70 | 57,05 | -0,44% | - |
| 21.07.2025 | 56,75 | 58,10 | 56,60 | 57,30 | 0,97% | - |
| 18.07.2025 | 55,60 | 56,90 | 55,60 | 56,75 | 2,16% | 117,00 |
| 17.07.2025 | 55,60 | 56,05 | 55,40 | 55,55 | -0,18% | - |
| 16.07.2025 | 55,50 | 55,85 | 55,10 | 55,65 | 0,27% | - |
| 15.07.2025 | 55,50 | 56,15 | 55,50 | 55,50 | 0,09% | - |
| 14.07.2025 | 54,35 | 55,75 | 54,25 | 55,45 | 0,18% | - |
| 11.07.2025 | 55,55 | 55,60 | 55,15 | 55,35 | -0,54% | - |
| 10.07.2025 | 55,20 | 55,75 | 54,85 | 55,65 | 1,46% | - |
| 09.07.2025 | 55,15 | 55,60 | 54,85 | 54,85 | -0,99% | - |
| 08.07.2025 | 54,40 | 55,80 | 54,15 | 55,40 | 1,93% | - |
| 07.07.2025 | 53,55 | 54,60 | 53,55 | 54,35 | 1,49% | - |
| 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% | - |