59,150€
0,08%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 58,90 | 59,60 | 58,65 | 59,15 | 0,08% | - |
| 22.08.2025 | 58,05 | 59,30 | 57,70 | 59,10 | 1,55% | - |
| 21.08.2025 | 58,95 | 58,95 | 57,80 | 58,20 | -0,34% | - |
| 20.08.2025 | 58,90 | 58,95 | 58,00 | 58,40 | -0,93% | - |
| 19.08.2025 | 58,85 | 59,40 | 58,25 | 58,95 | 0,08% | - |
| 18.08.2025 | 59,10 | 59,25 | 57,90 | 58,90 | 0,00% | - |
| 15.08.2025 | 59,85 | 59,90 | 58,30 | 58,90 | -0,34% | - |
| 14.08.2025 | 58,30 | 59,75 | 58,30 | 59,10 | 0,94% | - |
| 13.08.2025 | 59,00 | 59,50 | 58,40 | 58,55 | -0,68% | - |
| 12.08.2025 | 58,25 | 59,30 | 58,25 | 58,95 | 0,51% | - |
| 11.08.2025 | 58,65 | 59,25 | 57,85 | 58,65 | 0,51% | - |
| 08.08.2025 | 58,50 | 58,70 | 57,50 | 58,35 | 0,60% | - |
| 07.08.2025 | 56,85 | 58,60 | 56,60 | 58,00 | 2,56% | - |
| 06.08.2025 | 56,25 | 57,35 | 56,25 | 56,55 | 0,09% | - |
| 05.08.2025 | 56,45 | 57,60 | 56,20 | 56,50 | 0,18% | - |
| 04.08.2025 | 56,00 | 57,00 | 55,90 | 56,40 | 1,35% | - |
| 01.08.2025 | 57,55 | 57,60 | 55,45 | 55,65 | -3,72% | - |
| 31.07.2025 | 56,25 | 57,90 | 56,25 | 57,80 | 2,12% | - |
| 30.07.2025 | 57,75 | 57,75 | 56,15 | 56,60 | -0,88% | - |
| 29.07.2025 | 57,35 | 57,95 | 57,00 | 57,10 | 0,00% | - |
| 28.07.2025 | 58,90 | 59,40 | 56,80 | 57,10 | -2,14% | - |
| 25.07.2025 | 59,40 | 59,85 | 58,15 | 58,35 | -1,77% | - |
| 24.07.2025 | 58,75 | 59,95 | 57,90 | 59,40 | 2,06% | - |
| 23.07.2025 | 58,30 | 58,60 | 57,00 | 58,20 | 0,87% | - |
| 22.07.2025 | 57,15 | 57,70 | 56,50 | 57,70 | 0,70% | - |
| 21.07.2025 | 56,15 | 58,30 | 56,15 | 57,30 | 1,06% | - |
| 18.07.2025 | 55,65 | 56,90 | 55,35 | 56,70 | 1,98% | - |
| 17.07.2025 | 56,40 | 56,45 | 55,15 | 55,60 | 0,00% | - |
| 16.07.2025 | 55,35 | 56,25 | 55,05 | 55,60 | -0,89% | - |
| 15.07.2025 | 56,30 | 56,30 | 55,55 | 56,10 | -0,09% | 18,00 |
| 14.07.2025 | 55,45 | 56,20 | 54,70 | 56,15 | 2,46% | - |
| 11.07.2025 | 54,85 | 55,65 | 54,70 | 54,80 | -0,45% | - |
| 10.07.2025 | 55,65 | 56,15 | 55,00 | 55,05 | -1,43% | - |
| 09.07.2025 | 54,55 | 55,95 | 54,55 | 55,85 | 2,01% | - |
| 08.07.2025 | 53,90 | 55,80 | 53,85 | 54,75 | 1,86% | - |
| 07.07.2025 | 54,55 | 54,60 | 53,65 | 53,75 | -0,92% | - |
| 04.07.2025 | 55,00 | 55,05 | 53,95 | 54,25 | -1,81% | - |
| 03.07.2025 | 54,20 | 55,35 | 53,60 | 55,25 | 2,03% | - |
| 02.07.2025 | 54,75 | 54,75 | 53,55 | 54,15 | 0,28% | - |
| 01.07.2025 | 54,00 | 54,75 | 53,40 | 54,00 | 0,00% | - |
| 30.06.2025 | 54,95 | 55,15 | 53,85 | 54,00 | -1,73% | - |
| 27.06.2025 | 53,30 | 55,00 | 53,30 | 54,95 | 2,33% | - |
| 26.06.2025 | 53,25 | 54,25 | 52,65 | 53,70 | 1,03% | - |
| 25.06.2025 | 52,00 | 53,15 | 52,00 | 53,15 | 2,21% | - |
| 24.06.2025 | 53,90 | 54,10 | 51,60 | 52,00 | -2,80% | - |
| 23.06.2025 | 53,90 | 54,10 | 52,85 | 53,50 | -0,83% | - |
| 20.06.2025 | 53,05 | 54,20 | 52,95 | 53,95 | 1,51% | - |
| 19.06.2025 | 52,65 | 53,75 | 52,40 | 53,15 | 0,19% | - |
| 18.06.2025 | 52,55 | 53,85 | 52,55 | 53,05 | 1,05% | - |
| 17.06.2025 | 53,65 | 53,80 | 52,45 | 52,50 | -2,42% | - |
| 16.06.2025 | 52,95 | 54,20 | 52,50 | 53,80 | 1,89% | - |
| 13.06.2025 | 53,30 | 54,05 | 52,20 | 52,80 | -3,74% | - |
| 12.06.2025 | 55,40 | 55,50 | 54,05 | 54,85 | -1,53% | - |
| 11.06.2025 | 56,25 | 56,90 | 55,05 | 55,70 | -2,11% | - |
| 10.06.2025 | 57,10 | 57,15 | 55,90 | 56,90 | -0,09% | - |
| 09.06.2025 | 57,05 | 57,15 | 56,35 | 56,95 | -0,61% | - |
| 06.06.2025 | 56,45 | 57,70 | 56,10 | 57,30 | 0,70% | - |
| 05.06.2025 | 56,10 | 57,60 | 56,10 | 56,90 | 0,18% | - |
| 04.06.2025 | 55,05 | 56,90 | 54,95 | 56,80 | 3,37% | - |
| 03.06.2025 | 54,50 | 55,75 | 54,30 | 54,95 | 1,01% | - |
| 02.06.2025 | 53,65 | 55,15 | 53,60 | 54,40 | 0,74% | - |
| 30.05.2025 | 54,65 | 55,35 | 53,65 | 54,00 | -1,10% | - |
| 29.05.2025 | 54,80 | 55,45 | 53,85 | 54,60 | 0,28% | - |
| 28.05.2025 | 53,20 | 54,60 | 53,20 | 54,45 | 0,18% | - |
| 27.05.2025 | 55,25 | 55,35 | 54,15 | 54,35 | -1,72% | - |
| 26.05.2025 | 57,00 | 57,05 | 54,45 | 55,30 | -3,24% | - |
| 23.05.2025 | 56,90 | 58,05 | 55,35 | 57,15 | 0,09% | - |
| 22.05.2025 | 57,60 | 57,95 | 55,90 | 57,10 | 0,26% | - |
| 21.05.2025 | 57,70 | 58,45 | 56,85 | 56,95 | -1,56% | - |
| 20.05.2025 | 57,80 | 58,40 | 57,35 | 57,85 | -0,34% | - |
| 19.05.2025 | 56,95 | 58,05 | 56,20 | 58,05 | 1,57% | - |
| 16.05.2025 | 57,40 | 57,65 | 56,35 | 57,15 | 0,53% | - |
| 15.05.2025 | 55,90 | 57,25 | 55,45 | 56,85 | 1,43% | - |
| 14.05.2025 | 56,05 | 56,70 | 55,35 | 56,05 | -0,97% | - |
| 13.05.2025 | 56,60 | 57,30 | 55,90 | 56,60 | -1,39% | - |
| 12.05.2025 | 56,50 | 57,80 | 56,20 | 57,40 | 1,41% | - |
| 09.05.2025 | 56,10 | 57,00 | 55,75 | 56,60 | 0,09% | - |
| 08.05.2025 | 54,15 | 56,65 | 54,15 | 56,55 | 3,67% | - |
| 07.05.2025 | 53,05 | 54,65 | 52,90 | 54,55 | 2,25% | - |
| 06.05.2025 | 53,45 | 53,90 | 52,35 | 53,35 | -0,28% | - |
| 05.05.2025 | 52,15 | 53,70 | 51,60 | 53,50 | 3,28% | - |
| 02.05.2025 | 51,85 | 52,70 | 51,00 | 51,80 | 0,97% | - |
| 30.04.2025 | 51,00 | 51,60 | 50,30 | 51,30 | 0,79% | - |
| 29.04.2025 | 49,08 | 51,20 | 49,08 | 50,90 | 2,52% | 90,00 |
| 28.04.2025 | 49,30 | 49,73 | 48,88 | 49,65 | 0,35% | - |
| 25.04.2025 | 47,98 | 49,53 | 47,90 | 49,48 | 2,27% | - |
| 24.04.2025 | 47,58 | 48,48 | 47,43 | 48,38 | 1,57% | - |
| 23.04.2025 | 47,03 | 48,80 | 47,00 | 47,63 | 1,01% | - |
| 22.04.2025 | 46,83 | 47,45 | 46,30 | 47,15 | 0,21% | - |
| 17.04.2025 | 46,88 | 47,60 | 46,38 | 47,05 | 1,46% | - |
| 16.04.2025 | 46,63 | 47,10 | 46,10 | 46,38 | -0,91% | - |
| 15.04.2025 | 45,23 | 47,20 | 45,23 | 46,80 | 3,20% | - |
| 14.04.2025 | 44,03 | 45,83 | 44,03 | 45,35 | 3,24% | - |
| 11.04.2025 | 44,13 | 44,80 | 42,93 | 43,93 | -0,23% | - |
| 10.04.2025 | 45,38 | 47,58 | 42,98 | 44,03 | -5,42% | - |
| 09.04.2025 | 42,13 | 47,53 | 41,60 | 46,55 | 7,75% | - |
| 08.04.2025 | 42,08 | 44,23 | 41,85 | 43,20 | 3,35% | - |
| 07.04.2025 | 42,00 | 42,93 | 38,73 | 41,80 | -1,36% | - |
| 04.04.2025 | 46,20 | 46,30 | 42,03 | 42,38 | -8,38% | - |
| 03.04.2025 | 46,83 | 47,33 | 45,63 | 46,25 | -1,07% | - |