57,300€
0,35%
Echtzeit-Aktienkurs VAN LANSCHOT KEMP. EO1
Bid:
Ask:
Aktienkurse zur VAN LANSCHOT KEMP. EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,20 | 57,20 | 56,50 | 56,70 | -0,70% | 48.335,00 |
| 05.06.2025 | 56,50 | 57,20 | 56,50 | 57,10 | 1,60% | 87.129,00 |
| 04.06.2025 | 55,50 | 56,40 | 55,10 | 56,20 | 1,81% | 84.963,00 |
| 03.06.2025 | 55,00 | 55,70 | 54,50 | 55,20 | 0,91% | 51.369,00 |
| 02.06.2025 | 54,30 | 55,10 | 54,10 | 54,70 | 0,18% | 45.162,00 |
| 30.05.2025 | 54,70 | 55,20 | 54,10 | 54,60 | 0,00% | 130.249,00 |
| 29.05.2025 | 54,80 | 55,10 | 54,40 | 54,60 | 0,37% | 65.067,00 |
| 28.05.2025 | 54,40 | 54,50 | 54,10 | 54,40 | -0,37% | 93.592,00 |
| 27.05.2025 | 55,00 | 55,10 | 54,40 | 54,60 | -0,55% | 65.052,00 |
| 26.05.2025 | 55,90 | 55,90 | 54,50 | 54,90 | -3,85% | 156.789,00 |
| 23.05.2025 | 57,40 | 57,90 | 55,40 | 57,10 | -0,17% | 214.824,00 |
| 22.05.2025 | 57,80 | 58,00 | 56,00 | 57,20 | -1,21% | 174.608,00 |
| 21.05.2025 | 58,00 | 58,40 | 57,60 | 57,90 | 0,17% | 86.857,00 |
| 20.05.2025 | 57,80 | 58,30 | 57,50 | 57,80 | 0,00% | 65.284,00 |
| 19.05.2025 | 56,90 | 57,80 | 56,30 | 57,80 | 1,40% | 91.353,00 |
| 16.05.2025 | 56,80 | 57,50 | 56,30 | 57,00 | 0,35% | 54.622,00 |
| 15.05.2025 | 55,80 | 57,10 | 55,70 | 56,80 | 1,00% | 60.561,00 |
| 14.05.2025 | 56,26 | 56,43 | 55,54 | 56,24 | 0,21% | 60.627,00 |
| 13.05.2025 | 56,35 | 56,64 | 56,07 | 56,12 | -0,95% | 54.448,00 |
| 12.05.2025 | 57,25 | 57,44 | 56,50 | 56,66 | 0,27% | 53.853,00 |
| 09.05.2025 | 56,55 | 56,60 | 55,98 | 56,51 | 0,07% | 53.047,00 |
| 08.05.2025 | 54,69 | 56,47 | 54,50 | 56,47 | 3,98% | 105.045,00 |
| 07.05.2025 | 53,55 | 54,42 | 53,28 | 54,31 | 1,42% | 103.651,00 |
| 06.05.2025 | 53,64 | 53,64 | 52,36 | 53,55 | 0,09% | 69.284,00 |
| 05.05.2025 | 52,15 | 53,50 | 52,11 | 53,50 | 2,43% | 56.026,00 |
| 02.05.2025 | 51,41 | 52,42 | 51,17 | 52,23 | 2,31% | 110.098,00 |
| 30.04.2025 | 50,98 | 51,54 | 50,44 | 51,05 | 0,73% | 68.978,00 |
| 29.04.2025 | 49,68 | 50,70 | 49,62 | 50,68 | 2,15% | 86.550,00 |
| 28.04.2025 | 49,40 | 49,62 | 49,00 | 49,62 | 0,82% | 61.022,00 |
| 25.04.2025 | 48,49 | 49,25 | 48,27 | 49,21 | 2,17% | 73.806,00 |
| 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 |