65,075€
2,89%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 63,65 | 65,45 | 63,65 | 65,13 | 2,96% | - |
| 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 |
| 02.06.2026 | 66,50 | 67,35 | 66,50 | 67,20 | 1,20% | 85.702,00 |
| 01.06.2026 | 66,75 | 66,90 | 65,30 | 66,40 | -0,30% | 97.816,00 |
| 29.05.2026 | 65,30 | 66,60 | 65,20 | 66,60 | 2,07% | 173.400,00 |
| 28.05.2026 | 64,85 | 65,45 | 64,40 | 65,25 | 0,46% | 64.750,00 |
| 27.05.2026 | 65,40 | 65,60 | 64,80 | 64,95 | -0,69% | 74.695,00 |
| 26.05.2026 | 65,95 | 66,45 | 65,25 | 65,40 | -0,83% | 76.177,00 |
| 25.05.2026 | 64,30 | 65,95 | 64,30 | 65,95 | -1,57% | 82.229,00 |
| 22.05.2026 | 67,50 | 67,70 | 66,40 | 67,00 | 1,06% | 195.891,00 |
| 21.05.2026 | 66,00 | 67,00 | 65,80 | 66,30 | 0,45% | 94.005,00 |
| 20.05.2026 | 64,80 | 66,40 | 64,60 | 66,00 | 1,46% | 34.450,00 |
| 19.05.2026 | 65,85 | 66,30 | 64,75 | 65,05 | -1,44% | 53.941,00 |
| 18.05.2026 | 64,75 | 66,20 | 64,60 | 66,00 | 1,07% | 60.966,00 |
| 15.05.2026 | 65,55 | 65,95 | 64,75 | 65,30 | -1,51% | 71.511,00 |
| 14.05.2026 | 65,60 | 66,50 | 65,50 | 66,30 | 1,69% | 59.326,00 |
| 13.05.2026 | 64,45 | 65,30 | 64,45 | 65,20 | 2,11% | 76.277,00 |
| 12.05.2026 | 64,20 | 64,30 | 63,75 | 63,85 | -1,08% | 43.926,00 |
| 11.05.2026 | 64,50 | 64,75 | 64,25 | 64,55 | 0,55% | 43.368,00 |
| 08.05.2026 | 64,50 | 64,95 | 63,70 | 64,20 | -1,00% | 66.622,00 |
| 07.05.2026 | 65,05 | 65,85 | 64,60 | 64,85 | -2,19% | 126.747,00 |
| 06.05.2026 | 65,25 | 67,10 | 65,25 | 66,30 | 2,39% | 81.548,00 |
| 05.05.2026 | 65,35 | 65,45 | 64,20 | 64,75 | -0,54% | 62.200,00 |
| 04.05.2026 | 65,45 | 65,80 | 64,45 | 65,10 | -0,15% | 44.714,00 |
| 30.04.2026 | 63,70 | 65,20 | 63,70 | 65,20 | 1,56% | 45.264,00 |
| 29.04.2026 | 64,00 | 64,20 | 63,70 | 64,20 | 0,39% | 23.030,00 |
| 28.04.2026 | 64,15 | 64,15 | 63,55 | 63,95 | 0,16% | 26.599,00 |
| 27.04.2026 | 64,50 | 64,85 | 63,40 | 63,85 | -0,78% | 39.628,00 |
| 24.04.2026 | 63,85 | 64,55 | 63,70 | 64,35 | 0,31% | 38.501,00 |
| 23.04.2026 | 64,00 | 64,15 | 63,60 | 64,15 | -0,62% | 50.327,00 |
| 22.04.2026 | 65,00 | 65,30 | 64,20 | 64,55 | -0,77% | 33.140,00 |
| 21.04.2026 | 64,90 | 65,45 | 64,80 | 65,05 | 0,23% | 36.967,00 |
| 20.04.2026 | 64,65 | 65,40 | 64,30 | 64,90 | -0,31% | 56.143,00 |
| 17.04.2026 | 63,20 | 65,25 | 63,20 | 65,10 | 2,36% | 59.670,00 |
| 16.04.2026 | 64,00 | 64,05 | 63,35 | 63,60 | -0,62% | 38.414,00 |
| 15.04.2026 | 63,85 | 64,20 | 63,65 | 64,00 | 0,08% | 40.557,00 |
| 14.04.2026 | 63,10 | 64,15 | 62,90 | 63,95 | 1,59% | 40.857,00 |
| 13.04.2026 | 62,00 | 62,95 | 61,80 | 62,95 | 0,40% | 41.391,00 |
| 10.04.2026 | 61,60 | 62,90 | 61,60 | 62,70 | 1,79% | 57.531,00 |
| 09.04.2026 | 61,05 | 61,75 | 60,45 | 61,60 | 0,49% | 50.663,00 |
| 08.04.2026 | 61,20 | 61,90 | 60,45 | 61,30 | 4,79% | 104.381,00 |
| 07.04.2026 | 58,75 | 59,40 | 58,30 | 58,50 | -0,68% | 57.070,00 |
| 02.04.2026 | 58,50 | 59,10 | 58,10 | 58,90 | -0,34% | 53.446,00 |
| 01.04.2026 | 58,10 | 59,30 | 57,80 | 59,10 | 4,05% | 73.439,00 |
| 31.03.2026 | 57,00 | 57,30 | 56,60 | 56,80 | -0,18% | 62.437,00 |
| 30.03.2026 | 57,90 | 57,90 | 56,30 | 56,90 | -2,07% | 71.059,00 |
| 27.03.2026 | 58,70 | 58,80 | 57,70 | 58,10 | -0,85% | 55.049,00 |
| 26.03.2026 | 59,00 | 59,00 | 57,70 | 58,60 | -0,34% | 54.243,00 |
| 25.03.2026 | 57,60 | 59,00 | 57,50 | 58,80 | 3,52% | 98.717,00 |
| 24.03.2026 | 56,70 | 56,90 | 56,00 | 56,80 | 0,71% | 68.519,00 |
| 23.03.2026 | 55,00 | 57,60 | 54,00 | 56,40 | 0,71% | 127.742,00 |
| 20.03.2026 | 57,20 | 57,60 | 56,00 | 56,00 | -1,06% | 88.182,00 |
| 19.03.2026 | 56,40 | 57,20 | 56,40 | 56,60 | -0,70% | 58.780,00 |
| 18.03.2026 | 56,80 | 57,40 | 56,70 | 57,00 | 0,53% | 61.966,00 |
| 17.03.2026 | 56,60 | 57,10 | 56,20 | 56,70 | 0,00% | 69.246,00 |
| 16.03.2026 | 56,60 | 57,30 | 56,20 | 56,70 | 0,00% | 47.017,00 |
| 13.03.2026 | 56,70 | 57,60 | 56,00 | 56,70 | -0,70% | 81.854,00 |
| 12.03.2026 | 57,60 | 57,80 | 56,60 | 57,10 | -1,21% | 63.097,00 |
| 11.03.2026 | 57,40 | 58,40 | 57,40 | 57,80 | 0,17% | 80.838,00 |
| 10.03.2026 | 56,20 | 58,30 | 56,20 | 57,70 | 3,96% | 116.053,00 |
| 09.03.2026 | 54,00 | 56,20 | 53,20 | 55,50 | -0,18% | 107.353,00 |
| 06.03.2026 | 55,90 | 56,50 | 55,00 | 55,60 | -0,36% | 86.706,00 |
| 05.03.2026 | 56,30 | 57,30 | 55,80 | 55,80 | -0,53% | 78.681,00 |
| 04.03.2026 | 55,30 | 56,70 | 54,80 | 56,10 | 1,63% | 83.032,00 |
| 03.03.2026 | 55,60 | 55,60 | 54,20 | 55,20 | -2,13% | 101.699,00 |
| 02.03.2026 | 54,90 | 56,80 | 54,20 | 56,40 | -0,18% | 114.312,00 |
| 27.02.2026 | 54,00 | 56,60 | 54,00 | 56,50 | 4,24% | 216.317,00 |
| 26.02.2026 | 51,60 | 54,20 | 51,20 | 54,20 | 7,75% | 271.657,00 |
| 25.02.2026 | 49,80 | 50,40 | 49,75 | 50,30 | 1,82% | 64.287,00 |
| 24.02.2026 | 50,50 | 50,60 | 49,40 | 49,40 | -1,98% | 75.815,00 |
| 23.02.2026 | 50,50 | 50,90 | 50,30 | 50,40 | -0,20% | 58.341,00 |
| 20.02.2026 | 50,40 | 50,60 | 50,00 | 50,50 | 1,00% | 42.372,00 |
| 19.02.2026 | 50,80 | 51,00 | 49,95 | 50,00 | -1,38% | 35.977,00 |
| 18.02.2026 | 50,00 | 51,10 | 50,00 | 50,70 | 1,20% | 49.517,00 |
| 17.02.2026 | 49,15 | 50,20 | 49,15 | 50,10 | 1,93% | 54.130,00 |