62,950€
0,20%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 62,88 | 62,93 | 62,88 | 62,88 | 0,08% | - |
| 20.10.2026 | 62,23 | 63,18 | 61,83 | 62,83 | 0,84% | - |
| 19.10.2026 | 62,33 | 62,63 | 61,85 | 62,30 | 0,36% | - |
| 16.10.2026 | 61,58 | 62,50 | 61,28 | 62,08 | 1,14% | - |
| 15.10.2026 | 61,33 | 61,38 | 61,33 | 61,38 | -1,52% | - |
| 14.10.2026 | 62,55 | 63,25 | 62,23 | 62,33 | -0,48% | - |
| 13.10.2026 | 62,83 | 63,48 | 62,25 | 62,63 | -0,48% | - |
| 12.10.2026 | 63,73 | 64,08 | 62,90 | 62,93 | -0,94% | 30,00 |
| 09.10.2026 | 64,35 | 64,50 | 63,50 | 63,53 | -0,70% | - |
| 08.10.2026 | 64,60 | 64,85 | 63,60 | 63,98 | -1,24% | - |
| 07.10.2026 | 66,48 | 66,63 | 64,78 | 64,78 | -2,78% | 84,00 |
| 06.10.2026 | 66,98 | 67,40 | 66,38 | 66,63 | -0,56% | 13,00 |
| 05.10.2026 | 67,43 | 67,78 | 66,45 | 67,00 | -0,89% | - |
| 02.10.2026 | 67,78 | 67,98 | 67,08 | 67,60 | 0,00% | - |
| 01.10.2026 | 68,23 | 68,38 | 67,30 | 67,60 | -0,77% | 6.028,00 |
| 30.09.2026 | 69,03 | 69,08 | 68,03 | 68,13 | -1,02% | - |
| 29.09.2026 | 68,40 | 68,90 | 68,10 | 68,83 | 0,29% | 13,00 |
| 28.09.2026 | 67,25 | 69,03 | 67,20 | 68,63 | 1,48% | - |
| 25.09.2026 | 67,53 | 67,93 | 66,90 | 67,63 | 0,37% | 1.100,00 |
| 24.09.2026 | 68,63 | 68,75 | 66,88 | 67,38 | -2,14% | 3.820,00 |
| 23.09.2026 | 69,48 | 69,68 | 68,20 | 68,85 | -0,83% | - |
| 22.09.2026 | 70,33 | 71,15 | 69,00 | 69,43 | -1,35% | 300,00 |
| 21.09.2026 | 69,73 | 70,65 | 69,48 | 70,38 | 1,37% | 546,00 |
| 18.09.2026 | 69,08 | 69,45 | 68,83 | 69,43 | 0,51% | 26,00 |
| 17.09.2026 | 68,28 | 69,08 | 67,68 | 69,08 | 1,54% | - |
| 16.09.2026 | 67,83 | 68,20 | 67,38 | 68,03 | 0,55% | 30,00 |
| 15.09.2026 | 67,05 | 67,70 | 65,85 | 67,65 | 0,86% | 81,00 |
| 14.09.2026 | 66,83 | 67,38 | 66,48 | 67,08 | 0,00% | 13,00 |
| 11.09.2026 | 66,98 | 67,38 | 66,50 | 67,08 | 0,15% | - |
| 10.09.2026 | 67,75 | 68,15 | 66,68 | 66,98 | -0,96% | - |
| 09.09.2026 | 67,38 | 68,13 | 66,83 | 67,63 | 0,48% | - |
| 08.09.2026 | 67,43 | 67,80 | 66,98 | 67,30 | -0,30% | - |
| 07.09.2026 | 67,58 | 68,10 | 67,43 | 67,50 | -0,11% | 362,00 |
| 04.09.2026 | 67,40 | 68,23 | 67,35 | 67,58 | 0,45% | 44,00 |
| 03.09.2026 | 66,53 | 67,65 | 65,98 | 67,28 | 1,05% | 260,00 |
| 02.09.2026 | 65,50 | 67,05 | 65,40 | 66,58 | 1,52% | 3.600,00 |
| 01.09.2026 | 66,68 | 66,78 | 65,28 | 65,58 | -1,50% | 2.200,00 |
| 31.08.2026 | 66,33 | 67,08 | 66,28 | 66,58 | 0,38% | 1.971,00 |
| 28.08.2026 | 65,15 | 68,30 | 65,10 | 66,33 | 1,84% | - |
| 27.08.2026 | 66,50 | 66,50 | 64,05 | 65,13 | -1,18% | - |
| 26.08.2026 | 65,43 | 66,48 | 65,30 | 65,90 | 0,73% | - |
| 25.08.2026 | 66,13 | 66,33 | 65,33 | 65,43 | -0,83% | - |
| 24.08.2026 | 65,53 | 66,08 | 65,20 | 65,98 | 0,69% | - |
| 21.08.2026 | 65,78 | 65,90 | 65,13 | 65,53 | 0,00% | 13,00 |
| 20.08.2026 | 65,85 | 65,98 | 65,48 | 65,53 | -0,30% | - |
| 19.08.2026 | 65,95 | 66,03 | 65,38 | 65,73 | 1,39% | 16,00 |
| 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 |