63,075€
1,82%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 62,03 | 63,18 | 61,83 | 62,95 | 1,61% | - |
| 19.10.2026 | 62,20 | 62,60 | 61,85 | 61,95 | 0,04% | - |
| 16.10.2026 | 61,68 | 62,48 | 61,28 | 61,93 | 0,69% | - |
| 15.10.2026 | 61,98 | 62,58 | 60,58 | 61,50 | -1,09% | - |
| 14.10.2026 | 62,50 | 63,23 | 62,10 | 62,18 | -0,84% | - |
| 13.10.2026 | 62,73 | 63,43 | 62,25 | 62,70 | -0,12% | - |
| 12.10.2026 | 63,78 | 64,08 | 62,75 | 62,78 | -1,41% | - |
| 09.10.2026 | 64,40 | 64,48 | 63,50 | 63,68 | -0,55% | - |
| 08.10.2026 | 64,50 | 64,80 | 63,60 | 64,03 | -1,23% | 33,00 |
| 07.10.2026 | 66,38 | 66,60 | 64,75 | 64,83 | -2,52% | - |
| 06.10.2026 | 67,05 | 67,38 | 66,38 | 66,50 | -0,89% | - |
| 05.10.2026 | 67,43 | 67,73 | 66,45 | 67,10 | -0,89% | - |
| 02.10.2026 | 67,85 | 67,95 | 67,08 | 67,70 | 0,15% | - |
| 01.10.2026 | 68,23 | 68,35 | 67,30 | 67,60 | -0,62% | - |
| 30.09.2026 | 69,08 | 69,08 | 67,98 | 68,03 | -1,16% | - |
| 29.09.2026 | 68,45 | 68,88 | 68,10 | 68,83 | 0,22% | - |
| 28.09.2026 | 67,30 | 69,08 | 67,15 | 68,68 | 1,48% | - |
| 25.09.2026 | 67,63 | 67,93 | 66,90 | 67,68 | 0,26% | - |
| 24.09.2026 | 68,48 | 68,68 | 66,88 | 67,50 | -1,85% | - |
| 23.09.2026 | 69,58 | 69,78 | 68,20 | 68,78 | -1,15% | - |
| 22.09.2026 | 70,43 | 71,13 | 69,00 | 69,58 | -1,31% | - |
| 21.09.2026 | 69,85 | 70,63 | 69,48 | 70,50 | 1,62% | - |
| 18.09.2026 | 68,93 | 69,43 | 68,80 | 69,38 | 0,69% | - |
| 17.09.2026 | 68,23 | 69,10 | 67,68 | 68,90 | 1,40% | - |
| 16.09.2026 | 67,93 | 68,25 | 67,38 | 67,95 | 0,30% | - |
| 15.09.2026 | 67,10 | 67,80 | 65,85 | 67,75 | 0,93% | - |
| 14.09.2026 | 66,78 | 67,43 | 66,48 | 67,13 | 0,15% | - |
| 11.09.2026 | 67,18 | 67,35 | 66,50 | 67,03 | 0,34% | - |
| 10.09.2026 | 67,63 | 68,13 | 66,68 | 66,80 | -0,96% | - |
| 09.09.2026 | 67,33 | 68,10 | 66,83 | 67,45 | 0,22% | - |
| 08.09.2026 | 67,33 | 67,80 | 66,98 | 67,30 | -0,22% | - |
| 07.09.2026 | 67,53 | 68,08 | 67,40 | 67,45 | -0,22% | - |
| 04.09.2026 | 67,33 | 68,20 | 67,13 | 67,60 | 0,45% | - |
| 03.09.2026 | 66,53 | 67,63 | 65,98 | 67,30 | 1,05% | - |
| 02.09.2026 | 65,45 | 67,03 | 65,35 | 66,60 | 1,80% | - |
| 01.09.2026 | 66,78 | 66,78 | 65,28 | 65,43 | -1,65% | - |
| 31.08.2026 | 66,28 | 67,05 | 66,23 | 66,53 | 0,38% | - |
| 28.08.2026 | 65,25 | 68,28 | 65,20 | 66,28 | 1,65% | - |
| 27.08.2026 | 66,18 | 66,50 | 64,05 | 65,20 | -1,02% | - |
| 26.08.2026 | 65,48 | 66,45 | 65,30 | 65,88 | 0,61% | - |
| 25.08.2026 | 66,18 | 66,30 | 65,28 | 65,48 | -0,76% | - |
| 24.08.2026 | 65,33 | 66,08 | 65,20 | 65,98 | 1,03% | - |
| 21.08.2026 | 65,53 | 65,88 | 65,13 | 65,30 | 0,08% | - |
| 20.08.2026 | 65,65 | 66,05 | 65,25 | 65,25 | -0,61% | - |
| 19.08.2026 | 65,93 | 66,13 | 65,38 | 65,65 | -0,45% | - |
| 18.08.2026 | 65,75 | 66,35 | 65,45 | 65,95 | -0,04% | - |
| 17.08.2026 | 66,18 | 66,43 | 65,90 | 65,98 | 0,00% | - |
| 14.08.2026 | 65,83 | 66,18 | 65,65 | 65,98 | 0,42% | - |
| 13.08.2026 | 66,28 | 66,38 | 65,55 | 65,70 | -0,79% | - |
| 12.08.2026 | 65,73 | 66,25 | 65,48 | 66,23 | 1,07% | - |
| 11.08.2026 | 64,98 | 65,78 | 64,58 | 65,53 | 0,81% | - |
| 10.08.2026 | 65,28 | 65,33 | 64,80 | 65,00 | -0,54% | - |
| 07.08.2026 | 65,73 | 66,05 | 65,15 | 65,35 | -0,57% | - |
| 06.08.2026 | 66,10 | 66,43 | 65,55 | 65,73 | -0,42% | - |
| 05.08.2026 | 65,98 | 66,15 | 65,48 | 66,00 | 0,15% | - |
| 04.08.2026 | 65,18 | 66,03 | 65,08 | 65,90 | 1,31% | - |
| 03.08.2026 | 65,53 | 65,93 | 64,85 | 65,05 | -0,15% | - |
| 31.07.2026 | 65,43 | 65,85 | 64,80 | 65,15 | 0,00% | - |
| 30.07.2026 | 64,25 | 65,18 | 63,95 | 65,15 | 1,72% | - |
| 29.07.2026 | 64,40 | 64,78 | 63,78 | 64,05 | -0,70% | - |
| 28.07.2026 | 64,50 | 64,80 | 63,60 | 64,50 | -0,23% | 21,00 |
| 27.07.2026 | 65,03 | 65,23 | 64,33 | 64,65 | 0,51% | - |
| 24.07.2026 | 64,35 | 64,93 | 64,15 | 64,33 | -0,19% | - |
| 23.07.2026 | 65,40 | 65,70 | 64,08 | 64,45 | -1,83% | - |
| 22.07.2026 | 66,48 | 66,73 | 65,35 | 65,65 | -1,20% | - |
| 21.07.2026 | 66,83 | 66,93 | 66,05 | 66,45 | 0,45% | - |
| 20.07.2026 | 66,90 | 67,70 | 66,15 | 66,15 | -1,27% | - |
| 17.07.2026 | 67,55 | 67,85 | 66,80 | 67,00 | -1,65% | - |
| 16.07.2026 | 68,90 | 69,13 | 67,93 | 68,13 | -0,98% | - |
| 15.07.2026 | 67,48 | 68,95 | 66,83 | 68,80 | 2,76% | - |
| 14.07.2026 | 66,53 | 67,40 | 65,98 | 66,95 | 0,68% | - |
| 13.07.2026 | 63,98 | 67,45 | 63,93 | 66,50 | 2,90% | - |
| 10.07.2026 | 64,98 | 65,30 | 64,35 | 64,63 | -0,77% | - |
| 09.07.2026 | 63,93 | 65,45 | 63,65 | 65,13 | 2,12% | - |
| 08.07.2026 | 64,58 | 64,90 | 63,25 | 63,78 | -1,58% | - |
| 07.07.2026 | 65,98 | 66,13 | 64,63 | 64,80 | -2,15% | - |
| 06.07.2026 | 66,18 | 66,43 | 65,85 | 66,23 | 0,00% | - |
| 03.07.2026 | 66,03 | 66,40 | 65,88 | 66,23 | 0,72% | - |
| 02.07.2026 | 66,28 | 66,40 | 65,43 | 65,75 | -0,90% | - |
| 01.07.2026 | 66,48 | 66,93 | 66,15 | 66,35 | -0,30% | - |
| 30.06.2026 | 65,80 | 66,83 | 65,75 | 66,55 | 0,60% | - |
| 29.06.2026 | 66,38 | 66,45 | 65,58 | 66,15 | 0,53% | - |
| 26.06.2026 | 66,50 | 66,93 | 64,55 | 65,80 | -1,57% | - |
| 25.06.2026 | 68,48 | 68,58 | 66,78 | 66,85 | -1,69% | - |
| 24.06.2026 | 69,68 | 69,95 | 67,95 | 68,00 | -2,23% | - |
| 23.06.2026 | 70,30 | 70,65 | 68,68 | 69,55 | -1,28% | - |
| 22.06.2026 | 69,68 | 70,70 | 69,45 | 70,45 | 1,29% | - |
| 19.06.2026 | 69,68 | 70,00 | 69,13 | 69,55 | -0,50% | - |
| 18.06.2026 | 69,15 | 70,10 | 68,98 | 69,90 | 1,64% | - |
| 17.06.2026 | 70,38 | 70,60 | 68,53 | 68,78 | -1,89% | - |
| 16.06.2026 | 69,75 | 70,78 | 69,70 | 70,10 | 0,50% | - |
| 15.06.2026 | 69,43 | 70,33 | 68,88 | 69,75 | 1,71% | - |
| 12.06.2026 | 66,40 | 68,63 | 65,98 | 68,58 | 1,33% | 210,00 |
| 11.06.2026 | 66,88 | 67,73 | 66,23 | 67,68 | 1,54% | - |
| 10.06.2026 | 66,43 | 67,20 | 66,08 | 66,65 | 0,04% | - |
| 09.06.2026 | 65,90 | 67,58 | 65,58 | 66,63 | 1,14% | - |
| 08.06.2026 | 65,23 | 66,78 | 65,08 | 65,88 | 0,57% | - |
| 05.06.2026 | 66,38 | 67,38 | 65,45 | 65,50 | -2,89% | - |
| 04.06.2026 | 66,23 | 67,48 | 66,08 | 67,45 | 1,97% | - |
| 03.06.2026 | 67,03 | 67,13 | 65,95 | 66,15 | -1,49% | - |