49,400€
2,56%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,40 | 49,38 | 48,08 | 49,10 | 1,94% | - |
| 24.04.2025 | 47,88 | 48,28 | 47,50 | 48,17 | 0,42% | 31.265,00 |
| 23.04.2025 | 47,91 | 48,40 | 47,35 | 47,97 | 2,40% | 78.007,00 |
| 22.04.2025 | 47,01 | 47,19 | 46,60 | 46,84 | -0,28% | 41.633,00 |
| 17.04.2025 | 46,80 | 47,16 | 46,50 | 46,97 | 0,07% | 43.084,00 |
| 16.04.2025 | 46,50 | 46,98 | 46,17 | 46,94 | 0,13% | 44.340,00 |
| 15.04.2025 | 45,65 | 46,88 | 45,60 | 46,88 | 3,08% | 55.238,00 |
| 14.04.2025 | 44,79 | 45,64 | 44,38 | 45,48 | 4,11% | 93.612,00 |
| 11.04.2025 | 44,51 | 44,61 | 43,05 | 43,68 | -0,66% | 77.956,00 |
| 10.04.2025 | 46,80 | 46,80 | 43,90 | 43,97 | 3,17% | 130.869,00 |
| 09.04.2025 | 42,24 | 43,05 | 41,70 | 42,62 | -1,83% | 131.681,00 |
| 08.04.2025 | 43,22 | 44,10 | 42,70 | 43,42 | 4,23% | 143.933,00 |
| 07.04.2025 | 38,70 | 42,70 | 38,00 | 41,66 | -2,79% | 240.363,00 |
| 04.04.2025 | 45,55 | 45,70 | 42,10 | 42,85 | -7,55% | 295.090,00 |
| 03.04.2025 | 45,90 | 47,15 | 45,70 | 46,35 | -1,90% | 131.317,00 |
| 02.04.2025 | 47,25 | 47,45 | 46,60 | 47,25 | -0,84% | 65.302,00 |
| 01.04.2025 | 47,25 | 47,75 | 47,10 | 47,65 | 0,95% | 88.726,00 |
| 31.03.2025 | 47,70 | 47,75 | 46,90 | 47,20 | -1,97% | 116.891,00 |
| 28.03.2025 | 48,40 | 48,75 | 47,90 | 48,15 | -0,93% | 44.334,00 |
| 27.03.2025 | 48,80 | 49,05 | 48,45 | 48,60 | -1,02% | 60.756,00 |
| 26.03.2025 | 49,30 | 49,55 | 48,95 | 49,10 | 0,00% | 29.490,00 |
| 25.03.2025 | 49,00 | 49,70 | 48,85 | 49,10 | 0,61% | 65.178,00 |
| 24.03.2025 | 48,80 | 49,30 | 48,65 | 48,80 | 0,41% | 57.476,00 |
| 21.03.2025 | 48,50 | 48,65 | 47,85 | 48,60 | 0,31% | 78.286,00 |
| 20.03.2025 | 48,50 | 48,90 | 47,70 | 48,45 | 0,00% | 96.236,00 |
| 19.03.2025 | 48,00 | 48,60 | 47,55 | 48,45 | 0,52% | 78.504,00 |
| 18.03.2025 | 47,30 | 48,45 | 47,30 | 48,20 | 2,23% | 121.648,00 |
| 17.03.2025 | 46,20 | 47,25 | 46,05 | 47,15 | 2,06% | 105.745,00 |
| 14.03.2025 | 45,05 | 46,60 | 45,05 | 46,20 | 2,44% | 69.470,00 |
| 13.03.2025 | 45,10 | 46,10 | 44,90 | 45,10 | -0,88% | 144.080,00 |
| 12.03.2025 | 44,50 | 45,50 | 44,50 | 45,50 | 2,94% | 156.415,00 |
| 11.03.2025 | 46,30 | 46,35 | 44,20 | 44,20 | -4,02% | 245.307,00 |
| 10.03.2025 | 48,35 | 48,35 | 46,05 | 46,05 | -4,16% | 230.016,00 |
| 07.03.2025 | 47,40 | 48,80 | 47,10 | 48,05 | 0,10% | 101.236,00 |
| 06.03.2025 | 47,75 | 48,60 | 47,35 | 48,00 | 1,48% | 180.598,00 |
| 05.03.2025 | 47,80 | 48,45 | 47,30 | 47,30 | 1,39% | 118.719,00 |
| 04.03.2025 | 48,00 | 48,15 | 46,60 | 46,65 | -3,81% | 245.363,00 |
| 03.03.2025 | 48,65 | 49,60 | 46,55 | 48,50 | 5,90% | 301.565,00 |
| 28.02.2025 | 43,35 | 46,00 | 42,60 | 45,80 | 4,09% | 370.638,00 |
| 27.02.2025 | 45,75 | 46,85 | 43,50 | 44,00 | -10,11% | 482.713,00 |
| 26.02.2025 | 48,20 | 49,15 | 48,20 | 48,95 | 1,77% | 92.230,00 |
| 25.02.2025 | 47,75 | 48,35 | 47,70 | 48,10 | 0,21% | 41.105,00 |
| 24.02.2025 | 48,40 | 48,40 | 47,70 | 48,00 | -0,83% | 41.998,00 |
| 21.02.2025 | 48,50 | 48,90 | 48,35 | 48,40 | 0,21% | 20.657,00 |
| 20.02.2025 | 48,45 | 49,05 | 48,30 | 48,30 | -0,41% | 35.530,00 |
| 19.02.2025 | 49,05 | 49,30 | 48,45 | 48,50 | -1,12% | 41.198,00 |
| 18.02.2025 | 49,70 | 49,70 | 49,05 | 49,05 | -1,01% | 48.065,00 |
| 17.02.2025 | 49,00 | 49,80 | 48,90 | 49,55 | 1,54% | 41.471,00 |
| 14.02.2025 | 49,05 | 49,05 | 48,60 | 48,80 | 0,51% | 33.558,00 |
| 13.02.2025 | 49,25 | 49,30 | 48,55 | 48,55 | -0,82% | 28.309,00 |
| 12.02.2025 | 48,50 | 49,20 | 48,50 | 48,95 | 1,14% | 40.621,00 |
| 11.02.2025 | 47,80 | 48,50 | 47,80 | 48,40 | 1,47% | 34.670,00 |
| 10.02.2025 | 47,40 | 48,00 | 47,35 | 47,70 | 1,17% | 19.795,00 |
| 07.02.2025 | 47,15 | 47,30 | 46,95 | 47,15 | -0,53% | 30.974,00 |
| 06.02.2025 | 46,60 | 47,50 | 46,55 | 47,40 | 2,27% | 23.055,00 |
| 05.02.2025 | 47,00 | 47,00 | 46,30 | 46,35 | -1,28% | 34.252,00 |
| 04.02.2025 | 47,00 | 47,05 | 46,65 | 46,95 | 0,00% | 26.460,00 |
| 03.02.2025 | 46,50 | 47,10 | 45,95 | 46,95 | -1,57% | 36.319,00 |
| 31.01.2025 | 47,40 | 47,80 | 47,25 | 47,70 | 0,42% | 32.127,00 |
| 30.01.2025 | 47,00 | 48,15 | 47,00 | 47,50 | 0,42% | 46.385,00 |
| 29.01.2025 | 47,20 | 47,80 | 47,20 | 47,30 | 1,07% | 29.466,00 |
| 28.01.2025 | 46,40 | 47,20 | 46,40 | 46,80 | 0,97% | 27.315,00 |
| 27.01.2025 | 45,95 | 46,50 | 45,90 | 46,35 | -0,11% | 26.935,00 |
| 24.01.2025 | 46,80 | 46,80 | 46,20 | 46,40 | -0,64% | 21.715,00 |
| 23.01.2025 | 46,80 | 46,80 | 46,15 | 46,70 | -0,21% | 32.734,00 |
| 22.01.2025 | 46,95 | 47,20 | 46,80 | 46,80 | -0,43% | 25.876,00 |
| 21.01.2025 | 47,40 | 47,55 | 46,90 | 47,00 | -0,84% | 34.461,00 |
| 20.01.2025 | 47,60 | 47,75 | 47,30 | 47,40 | -0,84% | 47.388,00 |
| 17.01.2025 | 46,40 | 47,80 | 46,40 | 47,80 | 3,02% | 57.045,00 |
| 16.01.2025 | 45,35 | 46,85 | 45,35 | 46,40 | 2,88% | 81.175,00 |
| 15.01.2025 | 44,10 | 45,10 | 44,10 | 45,10 | 2,38% | 37.987,00 |
| 14.01.2025 | 43,75 | 44,25 | 43,60 | 44,05 | 1,50% | 29.397,00 |
| 13.01.2025 | 44,10 | 44,15 | 43,30 | 43,40 | -1,59% | 47.400,00 |
| 10.01.2025 | 45,30 | 45,30 | 44,05 | 44,10 | -1,89% | 42.415,00 |
| 09.01.2025 | 45,00 | 45,45 | 44,80 | 44,95 | -0,22% | 29.106,00 |
| 08.01.2025 | 44,65 | 45,45 | 44,65 | 45,05 | 0,33% | 53.050,00 |
| 07.01.2025 | 45,10 | 45,10 | 44,40 | 44,90 | -0,33% | 34.205,00 |
| 06.01.2025 | 45,50 | 45,85 | 44,85 | 45,05 | -0,11% | 28.319,00 |
| 03.01.2025 | 44,65 | 45,10 | 44,65 | 45,10 | 0,56% | 51.000,00 |
| 02.01.2025 | 44,00 | 44,95 | 43,60 | 44,85 | 2,99% | 49.800,00 |
| 31.12.2024 | 43,25 | 43,70 | 43,15 | 43,55 | 0,69% | 13.818,00 |
| 30.12.2024 | 43,30 | 43,40 | 42,95 | 43,25 | -0,12% | 39.471,00 |
| 27.12.2024 | 42,85 | 43,50 | 42,80 | 43,30 | 1,17% | 62.626,00 |
| 24.12.2024 | 42,75 | 42,85 | 42,60 | 42,80 | 0,12% | 8.442,00 |
| 23.12.2024 | 42,70 | 42,95 | 42,60 | 42,75 | -0,12% | 31.488,00 |
| 20.12.2024 | 43,10 | 43,10 | 41,95 | 42,80 | -0,70% | 281.013,00 |
| 19.12.2024 | 43,00 | 43,55 | 42,70 | 43,10 | -0,92% | 36.661,00 |
| 18.12.2024 | 43,10 | 43,60 | 42,95 | 43,50 | 0,69% | 19.181,00 |
| 17.12.2024 | 44,00 | 44,25 | 43,15 | 43,20 | -1,93% | 50.106,00 |
| 16.12.2024 | 43,75 | 44,20 | 43,75 | 44,05 | 0,57% | 40.166,00 |
| 13.12.2024 | 43,55 | 44,00 | 43,50 | 43,80 | 0,69% | 29.957,00 |
| 12.12.2024 | 43,65 | 43,85 | 43,30 | 43,50 | -0,68% | 26.500,00 |
| 11.12.2024 | 43,85 | 44,20 | 43,65 | 43,80 | -0,23% | 24.341,00 |
| 10.12.2024 | 44,00 | 44,10 | 43,60 | 43,90 | -0,23% | 27.149,00 |
| 09.12.2024 | 44,15 | 44,25 | 43,80 | 44,00 | -0,23% | 31.565,00 |
| 06.12.2024 | 43,70 | 44,30 | 43,70 | 44,10 | 0,46% | 27.230,00 |
| 05.12.2024 | 43,05 | 44,35 | 43,05 | 43,90 | 2,09% | 56.363,00 |
| 04.12.2024 | 43,30 | 43,40 | 43,00 | 43,00 | -0,46% | 22.787,00 |
| 03.12.2024 | 43,00 | 43,20 | 42,70 | 43,20 | 1,17% | 34.180,00 |
| 02.12.2024 | 42,45 | 42,95 | 42,25 | 42,70 | 0,59% | 39.638,00 |