64,300€
-0,85%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 58.969,00 |
| 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 |
| 16.02.2026 | 49,00 | 49,40 | 48,95 | 49,15 | 1,13% | 40.318,00 |
| 13.02.2026 | 49,35 | 49,55 | 48,45 | 48,60 | -0,92% | 85.722,00 |
| 12.02.2026 | 49,40 | 50,30 | 48,95 | 49,05 | 0,31% | 72.243,00 |
| 11.02.2026 | 51,70 | 51,70 | 48,50 | 48,90 | -5,23% | 219.943,00 |
| 10.02.2026 | 51,60 | 52,20 | 51,50 | 51,60 | 0,19% | 38.000,00 |
| 09.02.2026 | 51,00 | 51,50 | 50,70 | 51,50 | 1,38% | 55.462,00 |
| 06.02.2026 | 50,40 | 50,90 | 50,10 | 50,80 | 0,59% | 45.319,00 |
| 05.02.2026 | 50,90 | 51,20 | 50,30 | 50,50 | -0,79% | 52.527,00 |
| 04.02.2026 | 51,50 | 51,50 | 50,70 | 50,90 | -0,59% | 65.115,00 |
| 03.02.2026 | 51,50 | 52,00 | 51,20 | 51,20 | 0,00% | 71.848,00 |
| 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 | -0,97% | 65.420,00 |
| 28.01.2026 | 51,80 | 52,00 | 51,50 | 51,50 | -0,58% | 33.940,00 |
| 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 |