47,650€
1,17%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,48 | 48,28 | 47,08 | 47,73 | 0,85% | - |
| 29.01.2025 | 47,23 | 47,98 | 46,93 | 47,33 | 0,91% | - |
| 28.01.2025 | 46,90 | 47,40 | 46,15 | 46,90 | -0,32% | - |
| 27.01.2025 | 46,33 | 47,05 | 45,78 | 47,05 | 1,51% | - |
| 24.01.2025 | 46,88 | 46,95 | 46,15 | 46,35 | -1,01% | - |
| 23.01.2025 | 46,75 | 46,95 | 46,03 | 46,83 | 0,38% | - |
| 22.01.2025 | 46,90 | 47,43 | 46,63 | 46,65 | -1,11% | - |
| 21.01.2025 | 47,35 | 47,63 | 46,60 | 47,18 | -0,47% | - |
| 20.01.2025 | 47,73 | 47,90 | 47,03 | 47,40 | -0,78% | - |
| 17.01.2025 | 46,48 | 47,83 | 46,38 | 47,78 | 3,07% | - |
| 16.01.2025 | 44,88 | 46,90 | 44,85 | 46,35 | 2,77% | - |
| 15.01.2025 | 43,73 | 45,28 | 43,73 | 45,10 | 3,09% | - |
| 14.01.2025 | 43,70 | 44,28 | 43,40 | 43,75 | 0,29% | - |
| 13.01.2025 | 43,68 | 44,25 | 43,00 | 43,63 | -1,30% | - |
| 10.01.2025 | 44,83 | 45,28 | 43,88 | 44,20 | -1,72% | 30,00 |
| 09.01.2025 | 45,00 | 45,63 | 44,48 | 44,98 | -0,17% | - |
| 08.01.2025 | 44,83 | 45,58 | 44,65 | 45,05 | 0,56% | - |
| 07.01.2025 | 44,78 | 45,30 | 44,28 | 44,80 | 0,00% | - |
| 06.01.2025 | 45,48 | 45,93 | 44,63 | 44,80 | -1,38% | - |
| 03.01.2025 | 44,98 | 45,45 | 44,50 | 45,43 | 1,23% | - |
| 02.01.2025 | 44,08 | 45,08 | 43,45 | 44,88 | 3,70% | - |
| 30.12.2024 | 43,23 | 44,13 | 42,58 | 43,28 | 0,06% | - |
| 27.12.2024 | 42,65 | 43,60 | 42,60 | 43,25 | 0,70% | - |
| 23.12.2024 | 42,70 | 43,10 | 42,43 | 42,95 | 0,59% | - |
| 20.12.2024 | 42,65 | 43,05 | 41,80 | 42,70 | -0,29% | - |
| 19.12.2024 | 42,83 | 43,68 | 42,53 | 42,83 | -0,17% | - |
| 18.12.2024 | 43,25 | 43,78 | 42,78 | 42,90 | -0,75% | - |
| 17.12.2024 | 44,38 | 44,48 | 43,05 | 43,23 | -1,76% | - |
| 16.12.2024 | 43,68 | 44,58 | 43,63 | 44,00 | 0,46% | - |
| 13.12.2024 | 43,43 | 44,25 | 43,35 | 43,80 | 0,81% | - |
| 12.12.2024 | 43,78 | 44,03 | 43,15 | 43,45 | -1,03% | - |
| 11.12.2024 | 43,90 | 44,33 | 43,65 | 43,90 | 0,17% | 23,00 |
| 10.12.2024 | 44,25 | 44,35 | 43,43 | 43,83 | -0,17% | - |
| 09.12.2024 | 44,03 | 44,43 | 43,65 | 43,90 | -0,34% | - |
| 06.12.2024 | 44,28 | 44,45 | 43,58 | 44,05 | -0,62% | - |
| 05.12.2024 | 42,65 | 44,48 | 42,60 | 44,33 | 2,25% | - |
| 04.12.2024 | 42,78 | 43,58 | 42,60 | 43,35 | 0,35% | - |
| 03.12.2024 | 43,23 | 43,35 | 42,48 | 43,20 | -0,17% | - |
| 02.12.2024 | 41,93 | 43,28 | 41,80 | 43,28 | 2,12% | - |
| 29.11.2024 | 41,93 | 42,70 | 41,85 | 42,38 | 0,83% | - |
| 28.11.2024 | 42,80 | 42,85 | 42,03 | 42,03 | -0,53% | - |
| 27.11.2024 | 41,88 | 42,50 | 41,55 | 42,25 | 0,72% | - |
| 26.11.2024 | 42,98 | 43,13 | 41,55 | 41,95 | -2,84% | - |
| 25.11.2024 | 43,28 | 43,73 | 42,55 | 43,18 | 0,06% | - |
| 22.11.2024 | 43,58 | 43,73 | 42,50 | 43,15 | -1,03% | - |
| 21.11.2024 | 43,05 | 43,60 | 42,28 | 43,60 | 0,52% | - |
| 20.11.2024 | 43,45 | 43,58 | 42,43 | 43,38 | 0,41% | - |
| 19.11.2024 | 43,60 | 43,70 | 42,23 | 43,20 | -0,58% | - |
| 18.11.2024 | 44,58 | 44,83 | 42,33 | 43,45 | -2,36% | - |
| 15.11.2024 | 44,55 | 44,95 | 43,88 | 44,50 | -0,34% | - |
| 14.11.2024 | 43,35 | 44,93 | 43,23 | 44,65 | 2,82% | - |
| 13.11.2024 | 43,18 | 43,70 | 42,83 | 43,43 | 0,06% | - |
| 12.11.2024 | 43,13 | 44,00 | 42,73 | 43,40 | 0,81% | - |
| 11.11.2024 | 41,90 | 43,35 | 41,75 | 43,05 | 2,74% | - |
| 08.11.2024 | 41,60 | 42,48 | 41,55 | 41,90 | 0,36% | - |
| 07.11.2024 | 42,18 | 42,20 | 41,48 | 41,75 | 0,06% | - |
| 06.11.2024 | 41,63 | 42,23 | 41,05 | 41,73 | 1,27% | - |
| 05.11.2024 | 41,30 | 42,03 | 41,03 | 41,20 | -0,12% | - |
| 04.11.2024 | 42,05 | 42,18 | 41,10 | 41,25 | -1,43% | - |
| 01.11.2024 | 41,98 | 42,40 | 41,78 | 41,85 | -0,59% | - |
| 31.10.2024 | 42,58 | 42,78 | 41,50 | 42,10 | -1,52% | - |
| 30.10.2024 | 43,23 | 43,30 | 42,25 | 42,75 | -0,23% | - |
| 29.10.2024 | 43,73 | 44,40 | 42,83 | 42,85 | -2,83% | - |
| 28.10.2024 | 44,25 | 44,70 | 43,55 | 44,10 | 0,06% | - |
| 25.10.2024 | 43,28 | 44,58 | 43,08 | 44,08 | 1,79% | - |
| 24.10.2024 | 43,33 | 44,00 | 43,23 | 43,30 | -0,46% | - |
| 23.10.2024 | 44,35 | 44,53 | 43,35 | 43,50 | -1,97% | - |
| 22.10.2024 | 44,33 | 44,58 | 43,43 | 44,38 | 0,97% | - |
| 21.10.2024 | 44,73 | 45,00 | 43,88 | 43,95 | -1,90% | - |
| 18.10.2024 | 44,18 | 45,10 | 44,10 | 44,80 | 1,41% | - |
| 17.10.2024 | 44,58 | 44,88 | 43,78 | 44,18 | 0,00% | - |
| 16.10.2024 | 44,53 | 44,73 | 43,95 | 44,18 | -0,79% | - |
| 15.10.2024 | 44,83 | 45,15 | 44,08 | 44,53 | -0,28% | - |
| 14.10.2024 | 44,70 | 45,08 | 43,83 | 44,65 | 0,00% | - |
| 11.10.2024 | 43,78 | 45,05 | 43,78 | 44,65 | 1,65% | - |
| 10.10.2024 | 44,08 | 44,25 | 43,25 | 43,93 | -0,51% | - |
| 09.10.2024 | 43,73 | 44,35 | 42,80 | 44,15 | 1,03% | - |
| 08.10.2024 | 42,48 | 43,75 | 42,03 | 43,70 | 3,25% | - |
| 07.10.2024 | 42,88 | 43,23 | 42,23 | 42,33 | -2,20% | - |
| 04.10.2024 | 42,30 | 43,28 | 41,68 | 43,28 | 1,64% | - |
| 03.10.2024 | 42,05 | 42,70 | 41,73 | 42,58 | 0,89% | - |
| 02.10.2024 | 42,58 | 43,05 | 41,95 | 42,20 | -0,82% | - |
| 01.10.2024 | 42,75 | 43,28 | 41,93 | 42,55 | -0,47% | - |
| 30.09.2024 | 42,08 | 42,80 | 41,70 | 42,75 | 2,09% | - |
| 27.09.2024 | 42,23 | 42,70 | 41,80 | 41,88 | -0,83% | - |
| 26.09.2024 | 41,85 | 42,40 | 41,38 | 42,23 | 1,93% | - |
| 25.09.2024 | 41,90 | 42,35 | 41,33 | 41,43 | -1,31% | - |
| 24.09.2024 | 42,55 | 42,80 | 41,73 | 41,98 | -1,06% | - |
| 23.09.2024 | 42,48 | 42,80 | 42,00 | 42,43 | -0,18% | - |
| 20.09.2024 | 42,48 | 42,95 | 42,03 | 42,50 | -0,23% | - |
| 19.09.2024 | 42,03 | 43,13 | 41,55 | 42,60 | 2,16% | - |
| 18.09.2024 | 42,00 | 42,43 | 41,35 | 41,70 | -0,66% | - |
| 17.09.2024 | 41,68 | 42,40 | 41,45 | 41,98 | 0,72% | - |
| 16.09.2024 | 40,93 | 42,05 | 40,88 | 41,68 | 0,85% | - |
| 13.09.2024 | 41,15 | 41,70 | 40,85 | 41,33 | 0,24% | - |
| 12.09.2024 | 40,65 | 41,35 | 40,20 | 41,23 | 1,48% | - |
| 11.09.2024 | 40,33 | 40,68 | 39,73 | 40,63 | 1,56% | - |
| 10.09.2024 | 40,35 | 40,63 | 39,70 | 40,00 | -0,25% | - |
| 09.09.2024 | 40,45 | 40,90 | 40,05 | 40,10 | -0,62% | - |
| 06.09.2024 | 40,50 | 40,93 | 39,73 | 40,35 | -0,43% | - |