53,550€
-0,09%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,95 | 54,15 | 53,30 | 53,40 | -0,37% | 180,00 |
| 14.10.2025 | 54,25 | 54,35 | 52,80 | 53,60 | 1,52% | - |
| 13.10.2025 | 52,80 | 52,85 | 52,80 | 52,80 | -0,75% | - |
| 10.10.2025 | 53,35 | 53,55 | 52,45 | 53,20 | -0,09% | 720,00 |
| 09.10.2025 | 52,45 | 53,50 | 52,30 | 53,25 | 1,04% | - |
| 08.10.2025 | 53,20 | 53,20 | 52,60 | 52,70 | 0,38% | - |
| 07.10.2025 | 52,65 | 53,20 | 52,25 | 52,50 | 0,38% | - |
| 06.10.2025 | 52,35 | 52,80 | 51,90 | 52,30 | 0,19% | - |
| 03.10.2025 | 51,30 | 52,85 | 51,25 | 52,20 | 3,37% | - |
| 02.10.2025 | 51,10 | 51,95 | 50,50 | 50,50 | -0,59% | - |
| 01.10.2025 | 51,00 | 51,20 | 50,18 | 50,80 | 1,09% | 300,00 |
| 30.09.2025 | 50,08 | 50,50 | 49,85 | 50,25 | 0,10% | - |
| 29.09.2025 | 50,43 | 51,00 | 49,95 | 50,20 | -0,99% | - |
| 26.09.2025 | 50,65 | 50,70 | 50,65 | 50,70 | 1,10% | - |
| 25.09.2025 | 50,23 | 50,63 | 49,43 | 50,15 | -0,10% | - |
| 24.09.2025 | 50,90 | 51,00 | 49,83 | 50,20 | -1,28% | - |
| 23.09.2025 | 50,65 | 51,20 | 50,33 | 50,85 | 1,09% | - |
| 22.09.2025 | 50,45 | 50,90 | 50,05 | 50,30 | 0,10% | - |
| 19.09.2025 | 49,73 | 50,40 | 49,60 | 50,25 | 1,11% | - |
| 18.09.2025 | 49,43 | 49,93 | 49,08 | 49,70 | 0,76% | - |
| 17.09.2025 | 49,30 | 49,63 | 48,93 | 49,33 | 0,20% | - |
| 16.09.2025 | 50,80 | 50,80 | 49,03 | 49,23 | -1,55% | - |
| 15.09.2025 | 50,45 | 51,00 | 50,00 | 50,00 | -0,99% | - |
| 12.09.2025 | 49,45 | 50,95 | 49,43 | 50,50 | 2,02% | - |
| 11.09.2025 | 49,50 | 50,33 | 49,10 | 49,50 | 0,81% | - |
| 10.09.2025 | 49,80 | 50,45 | 49,10 | 49,10 | -1,16% | - |
| 09.09.2025 | 49,88 | 50,40 | 49,68 | 49,68 | -0,85% | - |
| 08.09.2025 | 50,15 | 50,70 | 50,05 | 50,10 | 0,40% | - |
| 05.09.2025 | 49,78 | 51,30 | 49,25 | 49,90 | 0,40% | - |
| 04.09.2025 | 49,70 | 49,85 | 48,63 | 49,70 | -0,10% | - |
| 03.09.2025 | 51,00 | 51,05 | 49,38 | 49,75 | -1,09% | - |
| 02.09.2025 | 51,90 | 52,00 | 49,95 | 50,30 | -2,14% | - |
| 01.09.2025 | 52,90 | 52,90 | 51,10 | 51,40 | -0,58% | - |
| 29.08.2025 | 52,85 | 53,50 | 51,70 | 51,70 | -2,27% | - |
| 28.08.2025 | 57,25 | 57,40 | 51,60 | 52,90 | -7,52% | - |
| 27.08.2025 | 57,60 | 58,20 | 56,50 | 57,20 | -0,61% | - |
| 26.08.2025 | 59,45 | 59,45 | 57,20 | 57,55 | -2,46% | - |
| 25.08.2025 | 58,90 | 59,60 | 58,65 | 59,00 | -0,17% | - |
| 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% | - |