51,600€
0,78%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 51,65 | 51,95 | 51,40 | 51,85 | 1,27% | - |
| 02.02.2026 | 50,80 | 51,30 | 50,70 | 51,20 | 0,20% | 75.073,00 |
| 30.01.2026 | 51,50 | 51,60 | 51,10 | 51,10 | 0,20% | 59.809,00 |
| 29.01.2026 | 51,70 | 52,00 | 51,00 | 51,00 | -1,26% | 65.420,00 |
| 28.01.2026 | 52,05 | 52,05 | 51,55 | 51,65 | -0,29% | - |
| 27.01.2026 | 52,60 | 52,60 | 51,80 | 51,80 | -0,77% | 36.323,00 |
| 26.01.2026 | 52,50 | 52,50 | 52,20 | 52,20 | -0,38% | 42.321,00 |
| 23.01.2026 | 52,30 | 52,60 | 52,20 | 52,40 | 0,00% | 14.760,00 |
| 22.01.2026 | 51,60 | 52,50 | 51,60 | 52,40 | 2,75% | 41.394,00 |
| 21.01.2026 | 51,00 | 51,20 | 50,20 | 51,00 | -0,20% | 45.739,00 |
| 20.01.2026 | 51,00 | 51,10 | 50,60 | 51,10 | -0,58% | 35.059,00 |
| 19.01.2026 | 51,40 | 51,90 | 51,20 | 51,40 | -1,91% | 42.530,00 |
| 16.01.2026 | 52,90 | 52,90 | 52,10 | 52,40 | -0,38% | 28.493,00 |
| 15.01.2026 | 51,70 | 53,00 | 51,60 | 52,60 | 1,74% | 53.686,00 |
| 14.01.2026 | 52,90 | 52,90 | 51,00 | 51,70 | -2,27% | 78.047,00 |
| 13.01.2026 | 53,60 | 53,60 | 52,70 | 52,90 | -0,56% | 33.973,00 |
| 12.01.2026 | 53,80 | 53,90 | 52,80 | 53,20 | -0,93% | 50.423,00 |
| 09.01.2026 | 54,00 | 54,10 | 52,90 | 53,70 | -0,19% | 77.675,00 |
| 08.01.2026 | 54,10 | 54,40 | 53,70 | 53,80 | -0,55% | 47.947,00 |
| 07.01.2026 | 54,40 | 54,50 | 53,90 | 54,10 | -0,18% | 26.997,00 |
| 06.01.2026 | 55,10 | 55,10 | 53,60 | 54,20 | -1,28% | 50.766,00 |
| 05.01.2026 | 53,80 | 55,10 | 53,10 | 54,90 | 3,20% | 84.012,00 |
| 02.01.2026 | 53,20 | 53,70 | 52,80 | 53,20 | 0,57% | 70.421,00 |
| 31.12.2025 | 53,40 | 53,40 | 52,90 | 52,90 | -0,56% | 8.622,00 |
| 30.12.2025 | 52,60 | 53,30 | 52,50 | 53,20 | 0,95% | 34.582,00 |
| 29.12.2025 | 52,30 | 52,80 | 52,20 | 52,70 | 0,96% | 44.542,00 |
| 24.12.2025 | 52,60 | 52,60 | 52,20 | 52,20 | -0,76% | 8.236,00 |
| 23.12.2025 | 53,00 | 53,00 | 52,20 | 52,60 | -0,38% | 22.985,00 |
| 22.12.2025 | 52,20 | 53,10 | 52,20 | 52,80 | 1,34% | 62.939,00 |
| 19.12.2025 | 51,80 | 52,40 | 51,50 | 52,10 | 0,19% | 55.068,00 |
| 18.12.2025 | 51,20 | 52,00 | 51,00 | 52,00 | 1,96% | 28.135,00 |
| 17.12.2025 | 51,30 | 51,70 | 50,90 | 51,00 | -0,39% | 31.515,00 |
| 16.12.2025 | 50,70 | 51,20 | 50,50 | 51,20 | 0,79% | 31.905,00 |
| 15.12.2025 | 51,00 | 51,40 | 50,80 | 50,80 | -0,20% | 32.318,00 |
| 12.12.2025 | 51,90 | 51,90 | 50,70 | 50,90 | -0,97% | 54.670,00 |
| 11.12.2025 | 51,50 | 51,70 | 51,30 | 51,40 | -0,19% | 13.256,00 |
| 10.12.2025 | 52,30 | 52,70 | 51,30 | 51,50 | -1,72% | 36.037,00 |
| 09.12.2025 | 52,00 | 52,60 | 52,00 | 52,40 | 0,58% | 28.354,00 |
| 08.12.2025 | 51,50 | 52,20 | 51,50 | 52,10 | 1,36% | 37.761,00 |
| 05.12.2025 | 51,10 | 51,90 | 50,70 | 51,40 | 0,98% | 45.950,00 |
| 04.12.2025 | 51,00 | 51,00 | 50,40 | 50,90 | 0,20% | 30.265,00 |
| 03.12.2025 | 51,10 | 51,20 | 50,40 | 50,80 | -0,78% | 53.160,00 |
| 02.12.2025 | 51,90 | 51,90 | 51,10 | 51,20 | -0,78% | 25.984,00 |
| 01.12.2025 | 51,80 | 51,80 | 51,10 | 51,60 | -0,77% | 24.824,00 |
| 28.11.2025 | 51,50 | 52,00 | 51,20 | 52,00 | 0,97% | 35.860,00 |
| 27.11.2025 | 51,20 | 51,50 | 50,80 | 51,50 | 0,98% | 49.622,00 |
| 26.11.2025 | 50,10 | 51,20 | 50,10 | 51,00 | 2,00% | 58.185,00 |
| 25.11.2025 | 49,55 | 50,10 | 48,95 | 50,00 | 1,32% | 51.769,00 |
| 24.11.2025 | 49,95 | 49,95 | 49,20 | 49,35 | 0,00% | 39.408,00 |
| 21.11.2025 | 50,10 | 50,60 | 49,15 | 49,35 | -3,05% | 68.928,00 |
| 20.11.2025 | 50,90 | 51,30 | 50,50 | 50,90 | 1,60% | 60.138,00 |
| 19.11.2025 | 49,45 | 50,40 | 49,10 | 50,10 | 1,11% | 48.445,00 |
| 18.11.2025 | 49,70 | 49,70 | 49,00 | 49,55 | -1,69% | 91.199,00 |
| 17.11.2025 | 50,70 | 51,00 | 50,40 | 50,40 | -0,79% | 22.579,00 |
| 14.11.2025 | 51,10 | 51,10 | 50,30 | 50,80 | -0,59% | 52.741,00 |
| 13.11.2025 | 51,20 | 51,90 | 51,00 | 51,10 | 0,00% | 83.723,00 |
| 12.11.2025 | 50,50 | 51,20 | 50,40 | 51,10 | 1,39% | 56.821,00 |
| 11.11.2025 | 50,30 | 50,60 | 50,20 | 50,40 | 0,00% | 27.081,00 |
| 10.11.2025 | 49,10 | 50,50 | 49,10 | 50,40 | 3,17% | 65.400,00 |
| 07.11.2025 | 50,00 | 50,20 | 48,85 | 48,85 | -2,30% | 88.194,00 |
| 06.11.2025 | 50,10 | 50,30 | 50,00 | 50,00 | -0,20% | 43.455,00 |
| 05.11.2025 | 50,30 | 50,50 | 50,00 | 50,10 | -0,60% | 44.736,00 |
| 04.11.2025 | 50,60 | 50,60 | 49,85 | 50,40 | -1,37% | 49.648,00 |
| 03.11.2025 | 50,90 | 51,40 | 50,80 | 51,10 | 0,79% | 45.595,00 |
| 31.10.2025 | 51,10 | 51,10 | 50,50 | 50,70 | -0,78% | 30.914,00 |
| 30.10.2025 | 50,20 | 51,10 | 50,20 | 51,10 | 1,39% | 49.453,00 |
| 29.10.2025 | 50,50 | 50,70 | 50,10 | 50,40 | -0,20% | 50.725,00 |
| 28.10.2025 | 52,20 | 52,20 | 49,50 | 50,50 | -1,75% | 162.624,00 |
| 27.10.2025 | 52,00 | 52,00 | 51,30 | 51,40 | -0,58% | 50.540,00 |
| 24.10.2025 | 51,60 | 51,70 | 51,10 | 51,70 | 0,39% | 28.824,00 |
| 23.10.2025 | 51,50 | 51,60 | 51,30 | 51,50 | 0,00% | 26.407,00 |
| 22.10.2025 | 51,70 | 51,70 | 51,20 | 51,50 | 0,00% | 16.200,00 |
| 21.10.2025 | 51,80 | 52,10 | 51,40 | 51,50 | -0,58% | 25.879,00 |
| 20.10.2025 | 51,90 | 52,10 | 51,60 | 51,80 | 0,78% | 38.116,00 |
| 17.10.2025 | 51,10 | 51,70 | 50,10 | 51,40 | -1,53% | 104.065,00 |
| 16.10.2025 | 53,30 | 53,40 | 52,10 | 52,20 | -1,88% | 58.392,00 |
| 15.10.2025 | 54,00 | 54,00 | 53,20 | 53,20 | -0,93% | 48.289,00 |
| 14.10.2025 | 53,50 | 53,90 | 53,00 | 53,70 | -0,37% | 61.286,00 |
| 13.10.2025 | 52,90 | 53,90 | 52,90 | 53,90 | 1,89% | 50.699,00 |
| 10.10.2025 | 53,30 | 53,40 | 52,80 | 52,90 | -0,75% | 44.800,00 |
| 09.10.2025 | 52,40 | 53,40 | 52,40 | 53,30 | 1,72% | 42.627,00 |
| 08.10.2025 | 52,60 | 52,80 | 52,30 | 52,40 | -0,57% | 36.215,00 |
| 07.10.2025 | 52,50 | 53,10 | 52,30 | 52,70 | 0,19% | 30.825,00 |
| 06.10.2025 | 52,40 | 52,80 | 52,10 | 52,60 | 0,38% | 49.957,00 |
| 03.10.2025 | 51,90 | 52,70 | 51,80 | 52,40 | 1,35% | 64.053,00 |
| 02.10.2025 | 51,00 | 51,80 | 50,90 | 51,70 | 1,57% | 64.076,00 |
| 01.10.2025 | 50,60 | 51,00 | 50,40 | 50,90 | 0,39% | 34.022,00 |
| 30.09.2025 | 49,95 | 50,70 | 49,95 | 50,70 | 1,20% | 66.658,00 |
| 29.09.2025 | 50,20 | 50,60 | 50,00 | 50,10 | -0,20% | 35.713,00 |
| 26.09.2025 | 50,20 | 50,40 | 49,65 | 50,20 | 0,20% | 45.931,00 |
| 25.09.2025 | 49,95 | 50,10 | 49,60 | 50,10 | -0,20% | 81.031,00 |
| 24.09.2025 | 50,60 | 50,60 | 50,20 | 50,20 | -0,79% | 29.392,00 |
| 23.09.2025 | 50,60 | 51,00 | 50,50 | 50,60 | 0,20% | 31.371,00 |
| 22.09.2025 | 50,40 | 50,60 | 50,20 | 50,50 | 0,20% | 25.815,00 |
| 19.09.2025 | 49,85 | 50,50 | 49,80 | 50,40 | 1,31% | 192.601,00 |
| 18.09.2025 | 49,45 | 49,80 | 49,25 | 49,75 | 0,91% | 36.677,00 |
| 17.09.2025 | 49,20 | 49,55 | 49,10 | 49,30 | 0,31% | 49.613,00 |
| 16.09.2025 | 50,20 | 50,20 | 49,15 | 49,15 | -2,09% | 52.713,00 |
| 15.09.2025 | 50,40 | 50,80 | 50,20 | 50,20 | -0,20% | 41.269,00 |
| 12.09.2025 | 50,00 | 50,70 | 49,85 | 50,30 | 0,70% | 61.350,00 |