62,950€
0,64%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 62,00 | 63,15 | 61,80 | 62,75 | 0,32% | 32.597,00 |
| 19.10.2026 | 62,30 | 62,60 | 61,80 | 62,55 | 0,32% | 44.599,00 |
| 16.10.2026 | 61,70 | 62,50 | 61,25 | 62,35 | 1,80% | 44.027,00 |
| 15.10.2026 | 61,85 | 62,65 | 60,65 | 61,25 | -1,92% | 55.316,00 |
| 14.10.2026 | 62,50 | 63,20 | 62,25 | 62,45 | -0,08% | 41.665,00 |
| 13.10.2026 | 62,80 | 63,40 | 62,25 | 62,50 | -0,64% | 39.082,00 |
| 12.10.2026 | 63,50 | 63,90 | 62,90 | 62,90 | -0,94% | 36.416,00 |
| 09.10.2026 | 63,50 | 64,45 | 63,50 | 63,50 | -0,39% | 59.950,00 |
| 08.10.2026 | 64,20 | 64,80 | 63,60 | 63,75 | -1,54% | 61.033,00 |
| 07.10.2026 | 66,25 | 66,55 | 64,75 | 64,75 | -3,07% | 54.628,00 |
| 06.10.2026 | 67,00 | 67,35 | 66,40 | 66,80 | -0,15% | 29.795,00 |
| 05.10.2026 | 67,30 | 67,80 | 66,40 | 66,90 | -0,89% | 34.759,00 |
| 02.10.2026 | 67,55 | 67,95 | 67,15 | 67,50 | 0,00% | 27.771,00 |
| 01.10.2026 | 68,00 | 68,35 | 67,35 | 67,50 | -1,17% | 30.330,00 |
| 30.09.2026 | 68,75 | 69,05 | 68,25 | 68,30 | -0,58% | 39.163,00 |
| 29.09.2026 | 67,95 | 68,85 | 67,95 | 68,70 | 0,59% | 25.949,00 |
| 28.09.2026 | 67,45 | 68,35 | 67,30 | 68,30 | 1,56% | 43.192,00 |
| 25.09.2026 | 67,65 | 67,85 | 66,90 | 67,25 | 0,22% | 39.483,00 |
| 24.09.2026 | 68,75 | 68,75 | 66,85 | 67,10 | -2,54% | 42.985,00 |
| 23.09.2026 | 69,25 | 69,35 | 68,15 | 68,85 | -0,65% | 27.417,00 |
| 22.09.2026 | 70,45 | 71,15 | 69,00 | 69,30 | -1,42% | 62.823,00 |
| 21.09.2026 | 70,00 | 70,60 | 69,45 | 70,30 | 1,30% | 62.300,00 |
| 18.09.2026 | 69,00 | 69,40 | 68,90 | 69,40 | 0,51% | 241.862,00 |
| 17.09.2026 | 68,20 | 69,05 | 67,70 | 69,05 | 1,47% | 55.925,00 |
| 16.09.2026 | 67,85 | 68,05 | 67,35 | 68,05 | 0,59% | 22.052,00 |
| 15.09.2026 | 66,90 | 67,65 | 65,75 | 67,65 | 0,89% | 36.631,00 |
| 14.09.2026 | 66,65 | 67,35 | 66,45 | 67,05 | -0,07% | 22.877,00 |
| 11.09.2026 | 66,70 | 67,35 | 66,55 | 67,10 | 0,22% | 30.745,00 |
| 10.09.2026 | 67,50 | 68,20 | 66,65 | 66,95 | -0,96% | 67.405,00 |
| 09.09.2026 | 67,50 | 68,15 | 66,75 | 67,60 | 0,15% | 65.279,00 |
| 08.09.2026 | 67,60 | 67,80 | 66,95 | 67,50 | 0,00% | 31.288,00 |
| 07.09.2026 | 68,25 | 68,25 | 67,40 | 67,50 | -0,07% | 26.070,00 |
| 04.09.2026 | 67,40 | 68,20 | 67,35 | 67,55 | 0,45% | 63.930,00 |
| 03.09.2026 | 66,95 | 67,60 | 66,00 | 67,25 | 1,05% | 61.896,00 |
| 02.09.2026 | 65,40 | 67,00 | 65,40 | 66,55 | 1,37% | 62.080,00 |
| 01.09.2026 | 66,20 | 66,30 | 65,20 | 65,65 | -1,35% | 61.146,00 |
| 31.08.2026 | 66,65 | 67,05 | 66,25 | 66,55 | 0,23% | 86.563,00 |
| 28.08.2026 | 65,60 | 68,25 | 65,60 | 66,40 | 2,00% | 145.242,00 |
| 27.08.2026 | 66,50 | 66,50 | 64,10 | 65,10 | -1,21% | 96.941,00 |
| 26.08.2026 | 66,00 | 66,50 | 65,25 | 65,90 | 0,84% | 47.195,00 |
| 25.08.2026 | 65,95 | 66,40 | 65,35 | 65,35 | -0,83% | 25.722,00 |
| 24.08.2026 | 65,35 | 66,00 | 65,20 | 65,90 | 0,61% | 36.189,00 |
| 21.08.2026 | 65,85 | 65,90 | 65,15 | 65,50 | -0,53% | 24.288,00 |
| 20.08.2026 | 65,80 | 66,05 | 65,45 | 65,85 | 0,23% | 22.483,00 |
| 19.08.2026 | 65,75 | 65,95 | 65,35 | 65,70 | -0,38% | 24.245,00 |
| 18.08.2026 | 66,30 | 66,35 | 65,55 | 65,95 | -0,08% | 18.165,00 |
| 17.08.2026 | 66,10 | 66,45 | 65,75 | 66,00 | 0,08% | 26.246,00 |
| 14.08.2026 | 65,70 | 66,20 | 65,70 | 65,95 | 0,38% | 15.474,00 |
| 13.08.2026 | 65,75 | 66,20 | 65,55 | 65,70 | -0,53% | 32.340,00 |
| 12.08.2026 | 65,50 | 66,30 | 65,45 | 66,05 | 0,69% | 27.383,00 |
| 11.08.2026 | 64,75 | 65,80 | 64,55 | 65,60 | 0,92% | 25.452,00 |
| 10.08.2026 | 65,25 | 65,35 | 64,75 | 65,00 | -0,38% | 30.622,00 |
| 07.08.2026 | 65,75 | 66,05 | 65,25 | 65,25 | -0,76% | 26.373,00 |
| 06.08.2026 | 66,10 | 66,40 | 65,55 | 65,75 | -0,30% | 23.533,00 |
| 05.08.2026 | 65,90 | 66,15 | 65,50 | 65,95 | 0,46% | 35.526,00 |
| 04.08.2026 | 65,10 | 66,05 | 65,10 | 65,65 | 1,16% | 56.290,00 |
| 03.08.2026 | 65,40 | 66,00 | 64,85 | 64,90 | -0,23% | 27.281,00 |
| 31.07.2026 | 65,10 | 65,90 | 64,95 | 65,05 | 0,15% | 40.633,00 |
| 30.07.2026 | 63,85 | 64,95 | 63,85 | 64,95 | 1,17% | 34.202,00 |
| 29.07.2026 | 64,00 | 64,70 | 63,75 | 64,20 | -0,39% | 31.348,00 |
| 28.07.2026 | 64,60 | 64,70 | 63,55 | 64,45 | -0,08% | 32.963,00 |
| 27.07.2026 | 65,00 | 65,25 | 64,30 | 64,50 | 0,00% | 25.309,00 |
| 24.07.2026 | 64,05 | 64,90 | 64,05 | 64,50 | 0,16% | 27.282,00 |
| 23.07.2026 | 65,35 | 65,35 | 64,05 | 64,40 | -2,05% | 35.538,00 |
| 22.07.2026 | 66,45 | 66,75 | 65,35 | 65,75 | -1,05% | 33.061,00 |
| 21.07.2026 | 66,70 | 66,70 | 66,00 | 66,45 | -0,30% | 29.730,00 |
| 20.07.2026 | 67,50 | 67,75 | 66,65 | 66,65 | -0,89% | 28.030,00 |
| 17.07.2026 | 67,70 | 67,85 | 66,85 | 67,25 | -1,61% | 26.539,00 |
| 16.07.2026 | 68,80 | 69,10 | 67,95 | 68,35 | -0,65% | 29.335,00 |
| 15.07.2026 | 66,95 | 68,80 | 66,95 | 68,80 | 2,23% | 58.075,00 |
| 14.07.2026 | 66,50 | 67,40 | 66,00 | 67,30 | 0,67% | 42.408,00 |
| 13.07.2026 | 64,60 | 67,55 | 64,50 | 66,85 | 3,36% | 66.050,00 |
| 10.07.2026 | 65,30 | 65,30 | 64,35 | 64,68 | -0,92% | - |
| 09.07.2026 | 63,65 | 65,45 | 63,65 | 65,28 | 3,20% | - |
| 08.07.2026 | 64,53 | 64,90 | 63,25 | 63,25 | -2,88% | - |
| 07.07.2026 | 66,03 | 66,13 | 64,98 | 65,13 | -1,66% | - |
| 06.07.2026 | 66,30 | 66,43 | 65,85 | 66,23 | -0,04% | - |
| 03.07.2026 | 66,30 | 66,45 | 65,85 | 66,25 | 0,76% | 22.502,00 |
| 02.07.2026 | 66,05 | 66,40 | 65,45 | 65,75 | -0,90% | 39.486,00 |
| 01.07.2026 | 66,80 | 66,95 | 66,15 | 66,35 | -0,15% | 34.747,00 |
| 30.06.2026 | 66,35 | 66,80 | 66,13 | 66,45 | 0,99% | 51.398,00 |
| 29.06.2026 | 66,45 | 66,45 | 65,55 | 65,80 | -0,45% | 45.713,00 |
| 26.06.2026 | 66,50 | 66,60 | 64,50 | 66,10 | -1,20% | 78.730,00 |
| 25.06.2026 | 68,20 | 68,20 | 66,90 | 66,90 | -1,91% | 59.071,00 |
| 24.06.2026 | 69,90 | 70,00 | 68,20 | 68,20 | -2,22% | 53.152,00 |
| 23.06.2026 | 69,35 | 70,15 | 68,65 | 69,75 | -1,27% | 43.805,00 |
| 22.06.2026 | 69,85 | 70,65 | 69,50 | 70,65 | 1,36% | 71.393,00 |
| 19.06.2026 | 69,85 | 69,85 | 69,10 | 69,70 | -0,29% | 68.703,00 |
| 18.06.2026 | 69,95 | 69,95 | 68,95 | 69,90 | 0,58% | 40.580,00 |
| 17.06.2026 | 70,50 | 70,50 | 68,45 | 69,50 | -1,35% | 80.334,00 |
| 16.06.2026 | 69,90 | 70,70 | 69,85 | 70,45 | 1,00% | 58.023,00 |
| 15.06.2026 | 69,55 | 69,85 | 68,80 | 69,75 | 1,82% | 51.686,00 |
| 12.06.2026 | 67,10 | 68,50 | 66,90 | 68,50 | 3,24% | 179.442,00 |
| 11.06.2026 | 67,20 | 67,35 | 66,35 | 66,35 | -0,97% | 48.047,00 |
| 10.06.2026 | 66,40 | 67,20 | 66,10 | 67,00 | 1,21% | 51.701,00 |
| 09.06.2026 | 66,00 | 67,70 | 66,00 | 66,20 | 0,30% | 80.278,00 |
| 08.06.2026 | 65,65 | 66,80 | 65,45 | 66,00 | -0,15% | 41.145,00 |
| 05.06.2026 | 67,20 | 67,40 | 66,10 | 66,10 | -1,78% | 74.821,00 |
| 04.06.2026 | 66,20 | 67,35 | 66,00 | 67,30 | 1,82% | 62.907,00 |
| 03.06.2026 | 66,85 | 67,05 | 66,05 | 66,10 | -1,64% | 37.461,00 |