64,225€
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 64,20 | 64,50 | 64,20 | 64,45 | 0,35% | - |
| 07.05.2026 | 66,53 | 67,30 | 64,10 | 64,23 | -3,09% | - |
| 06.05.2026 | 64,68 | 67,08 | 64,68 | 66,28 | 2,39% | - |
| 05.05.2026 | 65,05 | 65,43 | 64,13 | 64,73 | -0,69% | - |
| 04.05.2026 | 65,45 | 65,75 | 64,43 | 65,18 | -0,31% | - |
| 30.04.2026 | 63,88 | 65,48 | 63,28 | 65,38 | 2,15% | - |
| 29.04.2026 | 63,93 | 64,15 | 63,68 | 64,00 | 0,04% | - |
| 28.04.2026 | 64,10 | 64,33 | 63,75 | 63,98 | -0,20% | - |
| 27.04.2026 | 64,48 | 64,85 | 63,38 | 64,10 | -0,74% | - |
| 24.04.2026 | 63,83 | 64,88 | 63,78 | 64,58 | 1,37% | - |
| 23.04.2026 | 63,95 | 64,43 | 63,08 | 63,70 | -1,89% | - |
| 22.04.2026 | 64,58 | 65,43 | 64,58 | 64,93 | -0,08% | - |
| 21.04.2026 | 65,23 | 65,45 | 64,75 | 64,98 | -0,04% | - |
| 20.04.2026 | 64,93 | 65,35 | 63,98 | 65,00 | 0,27% | - |
| 17.04.2026 | 63,48 | 65,28 | 63,43 | 64,83 | 2,21% | - |
| 16.04.2026 | 64,18 | 64,35 | 63,28 | 63,43 | -0,55% | - |
| 15.04.2026 | 63,78 | 64,20 | 63,68 | 63,78 | 1,03% | - |
| 14.04.2026 | 63,18 | 63,43 | 62,90 | 63,13 | -0,24% | - |
| 13.04.2026 | 61,70 | 63,33 | 61,70 | 63,28 | 1,12% | - |
| 10.04.2026 | 61,53 | 62,83 | 60,90 | 62,58 | 1,50% | - |
| 09.04.2026 | 61,35 | 61,95 | 60,85 | 61,65 | 0,28% | - |
| 08.04.2026 | 61,43 | 61,73 | 61,38 | 61,48 | 3,89% | - |
| 07.04.2026 | 59,03 | 59,43 | 58,25 | 59,18 | 0,21% | 500,00 |
| 02.04.2026 | 59,10 | 59,10 | 57,60 | 59,05 | 0,85% | 10,00 |
| 01.04.2026 | 58,00 | 58,55 | 57,75 | 58,55 | 1,91% | - |
| 31.03.2026 | 56,55 | 57,90 | 56,55 | 57,45 | 1,77% | - |
| 30.03.2026 | 57,60 | 58,15 | 56,30 | 56,45 | -2,25% | - |
| 27.03.2026 | 58,85 | 58,95 | 57,70 | 57,75 | -1,70% | - |
| 26.03.2026 | 58,35 | 58,85 | 57,75 | 58,75 | -0,34% | - |
| 25.03.2026 | 57,80 | 59,15 | 57,40 | 58,95 | 3,69% | - |
| 24.03.2026 | 56,15 | 57,00 | 56,05 | 56,85 | 0,26% | - |
| 23.03.2026 | 54,45 | 57,60 | 54,05 | 56,70 | 3,18% | - |
| 20.03.2026 | 57,00 | 57,65 | 54,75 | 54,95 | -3,60% | - |
| 19.03.2026 | 56,55 | 57,20 | 56,30 | 57,00 | -0,70% | 50,00 |
| 18.03.2026 | 57,20 | 57,40 | 56,75 | 57,40 | 1,06% | - |
| 17.03.2026 | 56,80 | 56,85 | 56,20 | 56,80 | -0,09% | - |
| 16.03.2026 | 57,00 | 57,30 | 56,30 | 56,85 | 0,26% | - |
| 13.03.2026 | 56,80 | 57,15 | 56,05 | 56,70 | -0,79% | - |
| 12.03.2026 | 57,90 | 57,90 | 57,15 | 57,15 | -1,21% | - |
| 11.03.2026 | 57,30 | 58,40 | 57,00 | 57,85 | 1,05% | - |
| 10.03.2026 | 56,40 | 58,25 | 56,15 | 57,25 | 1,33% | - |
| 09.03.2026 | 53,95 | 56,75 | 53,40 | 56,50 | 1,25% | - |
| 06.03.2026 | 55,90 | 56,75 | 55,70 | 55,80 | -1,76% | - |
| 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% | - |