65,100€
2,64%
Echtzeit-Aktienkurs VAN LANSCHOT KEMP. EO1
Bid:
Ask:
Aktienkurse zur VAN LANSCHOT KEMP. EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 63,93 | 65,45 | 63,73 | 65,18 | 2,76% | - |
| 08.07.2026 | 64,80 | 64,90 | 63,25 | 63,43 | -2,46% | 50,00 |
| 07.07.2026 | 65,83 | 66,13 | 64,75 | 65,03 | -1,81% | - |
| 06.07.2026 | 66,25 | 66,43 | 65,85 | 66,23 | -0,08% | - |
| 03.07.2026 | 65,98 | 66,40 | 65,88 | 66,28 | 1,07% | - |
| 02.07.2026 | 66,60 | 66,60 | 65,45 | 65,58 | -1,28% | - |
| 01.07.2026 | 66,25 | 66,93 | 66,18 | 66,43 | -0,15% | - |
| 30.06.2026 | 66,40 | 66,80 | 65,80 | 66,53 | 0,87% | - |
| 29.06.2026 | 66,48 | 66,48 | 65,95 | 65,95 | -0,11% | - |
| 26.06.2026 | 66,88 | 66,88 | 64,55 | 66,03 | -1,42% | - |
| 25.06.2026 | 68,25 | 68,63 | 66,88 | 66,98 | -1,76% | - |
| 24.06.2026 | 69,65 | 69,93 | 68,08 | 68,18 | -2,01% | - |
| 23.06.2026 | 69,85 | 70,55 | 68,70 | 69,58 | -0,29% | - |
| 22.06.2026 | 69,45 | 69,83 | 69,45 | 69,78 | 0,36% | 89,00 |
| 19.06.2026 | 70,00 | 70,00 | 69,13 | 69,53 | -0,64% | - |
| 18.06.2026 | 69,05 | 70,13 | 68,98 | 69,98 | 1,52% | - |
| 17.06.2026 | 70,35 | 70,48 | 68,50 | 68,93 | -2,10% | - |
| 16.06.2026 | 69,83 | 70,78 | 69,75 | 70,40 | 0,82% | - |
| 15.06.2026 | 69,65 | 70,28 | 68,85 | 69,83 | 1,90% | - |
| 12.06.2026 | 67,50 | 68,58 | 66,20 | 68,53 | 1,71% | - |
| 11.06.2026 | 66,68 | 67,48 | 66,23 | 67,38 | 0,86% | - |
| 10.06.2026 | 66,10 | 66,83 | 66,08 | 66,80 | 0,56% | - |
| 09.06.2026 | 66,08 | 67,55 | 65,63 | 66,43 | 0,68% | - |
| 08.06.2026 | 65,70 | 66,80 | 65,68 | 65,98 | 0,08% | - |
| 05.06.2026 | 66,93 | 67,38 | 65,83 | 65,93 | -2,01% | - |
| 04.06.2026 | 66,15 | 67,40 | 66,03 | 67,28 | 1,43% | - |
| 03.06.2026 | 67,13 | 67,15 | 66,00 | 66,33 | -1,23% | - |
| 02.06.2026 | 66,65 | 67,33 | 66,40 | 67,15 | 0,64% | - |
| 01.06.2026 | 66,60 | 66,93 | 65,25 | 66,73 | 0,53% | - |
| 29.05.2026 | 65,50 | 66,63 | 65,15 | 66,38 | 1,69% | - |
| 28.05.2026 | 63,83 | 65,43 | 63,83 | 65,28 | 0,08% | - |
| 27.05.2026 | 65,45 | 65,68 | 65,15 | 65,23 | -0,31% | - |
| 26.05.2026 | 65,80 | 66,48 | 65,23 | 65,43 | -0,91% | - |
| 25.05.2026 | 65,08 | 66,13 | 64,23 | 66,03 | -1,42% | - |
| 22.05.2026 | 67,15 | 67,68 | 66,40 | 66,98 | -0,30% | - |
| 21.05.2026 | 66,05 | 67,28 | 65,98 | 67,18 | 1,51% | - |
| 20.05.2026 | 64,80 | 66,40 | 64,65 | 66,18 | 1,77% | - |
| 19.05.2026 | 65,93 | 66,23 | 64,75 | 65,03 | -1,59% | - |
| 18.05.2026 | 64,58 | 66,18 | 64,20 | 66,08 | 1,46% | - |
| 15.05.2026 | 66,00 | 66,00 | 64,75 | 65,13 | -1,74% | - |
| 14.05.2026 | 65,53 | 66,53 | 65,35 | 66,28 | 2,28% | - |
| 13.05.2026 | 64,18 | 65,25 | 64,18 | 64,80 | 1,21% | - |
| 12.05.2026 | 64,18 | 64,33 | 63,73 | 64,03 | -1,01% | - |
| 11.05.2026 | 64,15 | 64,78 | 64,10 | 64,68 | 0,47% | - |
| 08.05.2026 | 64,20 | 64,85 | 63,83 | 64,38 | 0,23% | - |
| 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% | - |