64,250€
0,04%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,08 | 65,45 | 64,13 | 64,83 | -0,15% | 2.312,00 |
| 04.05.2026 | 65,48 | 65,75 | 64,35 | 64,93 | -0,57% | 3.000,00 |
| 30.04.2026 | 63,43 | 65,53 | 63,23 | 65,30 | 2,27% | - |
| 29.04.2026 | 64,10 | 64,25 | 63,68 | 63,85 | 0,08% | 41,00 |
| 28.04.2026 | 63,83 | 64,23 | 63,58 | 63,80 | -0,27% | - |
| 27.04.2026 | 64,30 | 64,88 | 63,38 | 63,98 | -1,08% | - |
| 24.04.2026 | 63,88 | 65,03 | 63,78 | 64,68 | 1,53% | 364,00 |
| 23.04.2026 | 64,05 | 64,45 | 62,98 | 63,70 | -1,24% | 164,00 |
| 22.04.2026 | 65,18 | 65,38 | 64,18 | 64,50 | 0,08% | 1.530,00 |
| 21.04.2026 | 65,18 | 65,48 | 64,38 | 64,45 | -1,00% | 715,00 |
| 20.04.2026 | 65,00 | 65,35 | 64,30 | 65,10 | 0,31% | - |
| 17.04.2026 | 63,50 | 65,30 | 63,40 | 64,90 | 2,45% | 74,00 |
| 16.04.2026 | 64,25 | 64,38 | 63,18 | 63,35 | -0,98% | - |
| 15.04.2026 | 63,78 | 64,30 | 63,63 | 63,98 | -0,04% | - |
| 14.04.2026 | 63,28 | 64,08 | 62,90 | 64,00 | 0,79% | 13,00 |
| 13.04.2026 | 61,75 | 63,50 | 61,70 | 63,50 | 1,52% | 25,00 |
| 10.04.2026 | 61,18 | 62,85 | 61,03 | 62,55 | 1,75% | 308,00 |
| 09.04.2026 | 61,33 | 61,98 | 60,95 | 61,48 | -0,36% | - |
| 08.04.2026 | 61,78 | 61,90 | 60,50 | 61,70 | 3,74% | 1.454,00 |
| 07.04.2026 | 58,93 | 59,93 | 58,23 | 59,48 | 0,63% | 334,00 |
| 02.04.2026 | 57,75 | 59,20 | 57,70 | 59,10 | -0,17% | - |
| 01.04.2026 | 57,95 | 59,40 | 57,80 | 59,20 | 2,33% | 360,00 |
| 31.03.2026 | 57,20 | 57,90 | 56,60 | 57,85 | 2,12% | 4.933,00 |
| 30.03.2026 | 57,60 | 58,15 | 56,30 | 56,65 | -1,48% | 15,00 |
| 27.03.2026 | 58,80 | 58,85 | 57,40 | 57,50 | -1,71% | - |
| 26.03.2026 | 58,30 | 59,35 | 57,75 | 58,50 | -0,34% | 1.080,00 |
| 25.03.2026 | 57,50 | 59,15 | 57,40 | 58,70 | 1,91% | 682,00 |
| 24.03.2026 | 56,30 | 57,80 | 56,10 | 57,60 | 1,41% | - |
| 23.03.2026 | 54,55 | 57,65 | 54,10 | 56,80 | 2,90% | 582,00 |
| 20.03.2026 | 56,95 | 57,70 | 54,85 | 55,20 | -3,16% | 1.211,00 |
| 19.03.2026 | 56,50 | 57,30 | 56,20 | 57,00 | 1,24% | 231,00 |
| 18.03.2026 | 57,25 | 57,50 | 56,30 | 56,30 | -0,71% | - |
| 17.03.2026 | 56,45 | 57,10 | 56,20 | 56,70 | -0,35% | - |
| 16.03.2026 | 57,05 | 57,35 | 56,25 | 56,90 | 0,89% | 288,00 |
| 13.03.2026 | 56,90 | 57,55 | 56,05 | 56,40 | -0,88% | 1.107,00 |
| 12.03.2026 | 57,30 | 57,80 | 56,60 | 56,90 | -1,73% | - |
| 11.03.2026 | 57,45 | 58,50 | 56,90 | 57,90 | 1,22% | 17,00 |
| 10.03.2026 | 56,30 | 58,35 | 56,20 | 57,20 | 1,24% | 1.252,00 |
| 09.03.2026 | 53,70 | 56,90 | 53,45 | 56,50 | 1,44% | 5.800,00 |
| 06.03.2026 | 56,60 | 56,60 | 55,10 | 55,70 | -0,54% | 1.714,00 |
| 05.03.2026 | 55,75 | 57,35 | 55,40 | 56,00 | -0,53% | 710,00 |
| 04.03.2026 | 55,25 | 56,70 | 54,80 | 56,30 | 1,08% | 433,00 |
| 03.03.2026 | 55,85 | 56,05 | 54,25 | 55,70 | -1,24% | 85,00 |
| 02.03.2026 | 55,10 | 56,70 | 54,30 | 56,40 | 0,36% | 806,00 |
| 27.02.2026 | 54,25 | 56,70 | 54,10 | 56,20 | 3,50% | 4.140,00 |
| 26.02.2026 | 50,45 | 54,35 | 50,40 | 54,30 | 7,85% | 4.850,00 |
| 25.02.2026 | 49,48 | 50,45 | 49,45 | 50,35 | 1,67% | - |
| 24.02.2026 | 50,55 | 50,65 | 49,25 | 49,53 | -1,74% | - |
| 23.02.2026 | 50,25 | 50,90 | 50,20 | 50,40 | -0,49% | 14,00 |
| 20.02.2026 | 50,15 | 50,65 | 49,95 | 50,65 | 1,10% | 190,00 |
| 19.02.2026 | 50,60 | 51,00 | 49,90 | 50,10 | -0,89% | 5.742,00 |
| 18.02.2026 | 50,25 | 51,05 | 50,05 | 50,55 | 0,70% | 45,00 |
| 17.02.2026 | 48,98 | 50,30 | 48,78 | 50,20 | 2,03% | - |
| 16.02.2026 | 48,68 | 49,43 | 48,63 | 49,20 | 1,23% | 824,00 |
| 13.02.2026 | 49,05 | 49,63 | 48,48 | 48,60 | -0,97% | 1.444,00 |
| 12.02.2026 | 49,30 | 50,30 | 48,95 | 49,08 | -0,25% | 1.165,00 |
| 11.02.2026 | 51,65 | 51,65 | 48,55 | 49,20 | -4,65% | 363,00 |
| 10.02.2026 | 51,45 | 52,20 | 51,45 | 51,60 | 0,00% | - |
| 09.02.2026 | 51,00 | 51,65 | 50,70 | 51,60 | 1,28% | 81,00 |
| 06.02.2026 | 50,40 | 51,00 | 50,20 | 50,95 | 1,09% | 1.226,00 |
| 05.02.2026 | 50,90 | 51,15 | 50,35 | 50,40 | -0,49% | 51,00 |
| 04.02.2026 | 51,20 | 51,40 | 50,45 | 50,65 | -0,88% | - |
| 03.02.2026 | 51,50 | 52,00 | 50,70 | 51,10 | -0,49% | 1.720,00 |
| 02.02.2026 | 50,45 | 51,45 | 50,35 | 51,35 | 0,69% | 60,00 |
| 30.01.2026 | 51,30 | 51,65 | 50,80 | 51,00 | -0,97% | - |
| 29.01.2026 | 52,05 | 52,15 | 51,05 | 51,50 | -0,87% | 15,00 |
| 28.01.2026 | 52,15 | 52,25 | 51,30 | 51,95 | 0,68% | - |
| 27.01.2026 | 52,45 | 52,70 | 51,60 | 51,60 | -1,15% | - |
| 26.01.2026 | 52,50 | 52,55 | 52,10 | 52,20 | -0,57% | 130,00 |
| 23.01.2026 | 52,65 | 52,65 | 52,15 | 52,50 | -0,19% | 144,00 |
| 22.01.2026 | 51,65 | 52,65 | 51,40 | 52,60 | 1,94% | - |
| 21.01.2026 | 51,05 | 51,80 | 50,30 | 51,60 | 1,47% | 48,00 |
| 20.01.2026 | 51,15 | 51,25 | 50,60 | 50,85 | -0,97% | 2.380,00 |
| 19.01.2026 | 51,65 | 52,10 | 51,25 | 51,35 | -2,19% | 160,00 |
| 16.01.2026 | 52,50 | 52,90 | 52,10 | 52,50 | 0,19% | - |
| 15.01.2026 | 51,95 | 53,05 | 51,60 | 52,40 | 1,35% | - |
| 14.01.2026 | 52,90 | 53,00 | 51,30 | 51,70 | -2,27% | 18,00 |
| 13.01.2026 | 53,40 | 53,45 | 52,70 | 52,90 | -0,84% | 56,00 |
| 12.01.2026 | 53,65 | 53,80 | 52,85 | 53,35 | -0,84% | 90,00 |
| 09.01.2026 | 53,95 | 54,20 | 53,00 | 53,80 | -0,37% | - |
| 08.01.2026 | 53,95 | 54,35 | 53,65 | 54,00 | -0,18% | - |
| 07.01.2026 | 54,45 | 54,55 | 53,95 | 54,10 | -0,37% | 14,00 |
| 06.01.2026 | 54,95 | 55,15 | 53,65 | 54,30 | -1,09% | 1.248,00 |
| 05.01.2026 | 53,45 | 55,20 | 53,15 | 54,90 | 3,00% | 560,00 |
| 02.01.2026 | 52,80 | 53,70 | 52,80 | 53,30 | 0,47% | 59,00 |
| 30.12.2025 | 52,75 | 53,10 | 52,55 | 53,05 | 0,66% | - |
| 29.12.2025 | 52,25 | 52,90 | 52,20 | 52,70 | 0,19% | 7.500,00 |
| 23.12.2025 | 53,05 | 53,05 | 52,30 | 52,60 | -0,75% | 140,00 |
| 22.12.2025 | 52,35 | 53,10 | 52,15 | 53,00 | 1,92% | 26,00 |
| 19.12.2025 | 51,95 | 52,50 | 51,50 | 52,00 | 0,19% | 60,00 |
| 18.12.2025 | 51,00 | 52,05 | 50,95 | 51,90 | 1,96% | 608,00 |
| 17.12.2025 | 51,30 | 51,75 | 50,90 | 50,90 | -0,59% | 58,00 |
| 16.12.2025 | 50,60 | 51,35 | 50,55 | 51,20 | 0,79% | - |
| 15.12.2025 | 51,15 | 51,30 | 50,70 | 50,80 | -0,20% | 72,00 |
| 12.12.2025 | 51,50 | 51,95 | 50,70 | 50,90 | -1,26% | 3.000,00 |
| 11.12.2025 | 51,45 | 51,75 | 51,35 | 51,55 | -0,29% | - |
| 10.12.2025 | 52,35 | 52,70 | 51,40 | 51,70 | -1,15% | 230,00 |
| 09.12.2025 | 52,10 | 52,70 | 52,10 | 52,30 | 0,48% | 160,00 |
| 08.12.2025 | 51,35 | 52,20 | 51,35 | 52,05 | 1,26% | 14,00 |
| 05.12.2025 | 50,95 | 51,95 | 50,75 | 51,40 | 0,98% | 56,00 |