66,250€
1,84%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 65,40 | 66,63 | 65,15 | 66,25 | 1,65% | - |
| 28.05.2026 | 64,55 | 65,43 | 64,43 | 65,18 | 0,39% | - |
| 27.05.2026 | 65,65 | 65,68 | 64,73 | 64,93 | -0,95% | - |
| 26.05.2026 | 65,73 | 66,48 | 65,23 | 65,55 | -0,68% | - |
| 25.05.2026 | 65,25 | 66,13 | 64,65 | 66,00 | -1,75% | - |
| 22.05.2026 | 66,95 | 67,65 | 66,43 | 67,18 | 0,30% | - |
| 21.05.2026 | 65,85 | 67,30 | 65,70 | 66,98 | 1,21% | - |
| 20.05.2026 | 64,73 | 66,40 | 64,65 | 66,18 | 1,89% | - |
| 19.05.2026 | 65,93 | 66,20 | 64,75 | 64,95 | -1,03% | - |
| 18.05.2026 | 64,38 | 66,18 | 64,18 | 65,63 | 0,77% | 10.230,00 |
| 15.05.2026 | 65,00 | 65,93 | 64,75 | 65,13 | -1,29% | - |
| 14.05.2026 | 65,65 | 66,53 | 65,55 | 65,98 | 0,65% | - |
| 13.05.2026 | 64,30 | 65,60 | 64,25 | 65,55 | 2,06% | - |
| 12.05.2026 | 64,28 | 64,33 | 63,73 | 64,23 | -0,70% | - |
| 11.05.2026 | 64,20 | 64,78 | 64,10 | 64,68 | 0,27% | - |
| 08.05.2026 | 64,40 | 64,85 | 63,68 | 64,50 | 0,39% | - |
| 07.05.2026 | 66,73 | 67,30 | 64,10 | 64,25 | -3,24% | - |
| 06.05.2026 | 65,05 | 67,10 | 65,00 | 66,40 | 2,63% | - |
| 05.05.2026 | 65,13 | 65,40 | 64,13 | 64,70 | -0,50% | - |
| 04.05.2026 | 65,38 | 65,73 | 64,43 | 65,03 | -0,38% | 3.875,00 |
| 30.04.2026 | 63,53 | 65,50 | 63,33 | 65,28 | 2,11% | - |
| 29.04.2026 | 64,00 | 64,28 | 63,55 | 63,93 | 0,24% | 8.580,00 |
| 28.04.2026 | 63,90 | 64,18 | 63,58 | 63,78 | -0,23% | - |
| 27.04.2026 | 64,43 | 64,85 | 63,38 | 63,93 | -0,89% | - |
| 24.04.2026 | 63,98 | 64,90 | 63,80 | 64,50 | 1,06% | - |
| 23.04.2026 | 64,15 | 64,35 | 63,05 | 63,83 | -1,16% | - |
| 22.04.2026 | 65,18 | 65,35 | 64,18 | 64,58 | 0,19% | - |
| 21.04.2026 | 65,13 | 65,45 | 64,45 | 64,45 | -0,96% | - |
| 20.04.2026 | 64,75 | 65,33 | 64,33 | 65,08 | 0,42% | - |
| 17.04.2026 | 63,60 | 65,28 | 63,45 | 64,80 | 2,29% | 7.920,00 |
| 16.04.2026 | 64,25 | 64,40 | 63,25 | 63,35 | -1,05% | - |
| 15.04.2026 | 63,70 | 64,20 | 63,68 | 64,03 | 0,08% | - |
| 14.04.2026 | 63,25 | 64,05 | 62,90 | 63,98 | 0,95% | - |
| 13.04.2026 | 61,85 | 63,38 | 61,85 | 63,38 | 1,40% | 16.450,00 |
| 10.04.2026 | 61,10 | 62,83 | 60,90 | 62,50 | 1,83% | - |
| 09.04.2026 | 61,40 | 61,95 | 60,95 | 61,38 | -0,49% | 2.050,00 |
| 08.04.2026 | 61,58 | 61,88 | 60,53 | 61,68 | 3,92% | - |
| 07.04.2026 | 58,95 | 59,73 | 58,23 | 59,35 | 0,59% | 8.400,00 |
| 02.04.2026 | 57,85 | 59,15 | 57,75 | 59,00 | -0,17% | - |
| 01.04.2026 | 57,90 | 59,35 | 57,85 | 59,10 | 2,43% | - |
| 31.03.2026 | 57,05 | 57,85 | 56,65 | 57,70 | 2,30% | 3.960,00 |
| 30.03.2026 | 57,75 | 58,15 | 56,30 | 56,40 | -2,08% | - |
| 27.03.2026 | 58,75 | 58,75 | 57,50 | 57,60 | -1,62% | - |
| 26.03.2026 | 58,55 | 59,25 | 57,75 | 58,55 | -0,43% | - |
| 25.03.2026 | 57,60 | 59,15 | 57,50 | 58,80 | 2,26% | - |
| 24.03.2026 | 56,25 | 57,80 | 56,10 | 57,50 | 1,41% | - |
| 23.03.2026 | 54,25 | 57,60 | 54,10 | 56,70 | 2,90% | - |
| 20.03.2026 | 56,85 | 57,65 | 54,65 | 55,10 | -3,33% | - |
| 19.03.2026 | 56,45 | 57,25 | 56,30 | 57,00 | 0,97% | - |
| 18.03.2026 | 57,15 | 57,50 | 56,40 | 56,45 | -0,44% | - |
| 17.03.2026 | 56,35 | 57,05 | 56,20 | 56,70 | -0,18% | - |
| 16.03.2026 | 57,10 | 57,30 | 56,25 | 56,80 | 0,71% | - |
| 13.03.2026 | 56,85 | 57,55 | 56,05 | 56,40 | -0,88% | - |
| 12.03.2026 | 57,50 | 57,75 | 56,55 | 56,90 | -1,56% | - |
| 11.03.2026 | 57,35 | 58,40 | 56,95 | 57,80 | 0,96% | - |
| 10.03.2026 | 56,25 | 58,30 | 56,15 | 57,25 | 1,42% | - |
| 09.03.2026 | 53,85 | 56,80 | 53,40 | 56,45 | 1,44% | - |
| 06.03.2026 | 56,55 | 56,65 | 55,05 | 55,65 | -0,45% | - |
| 05.03.2026 | 55,95 | 57,35 | 55,40 | 55,90 | -0,80% | - |
| 04.03.2026 | 55,15 | 56,70 | 54,80 | 56,35 | 1,26% | - |
| 03.03.2026 | 55,85 | 56,00 | 54,25 | 55,65 | -1,50% | - |
| 02.03.2026 | 55,40 | 56,75 | 54,25 | 56,50 | 0,44% | - |
| 27.02.2026 | 54,30 | 56,65 | 53,80 | 56,25 | 3,59% | - |
| 26.02.2026 | 50,75 | 54,35 | 50,70 | 54,30 | 7,63% | - |
| 25.02.2026 | 49,53 | 50,45 | 49,53 | 50,45 | 1,92% | - |
| 24.02.2026 | 50,45 | 50,50 | 49,33 | 49,50 | -1,79% | - |
| 23.02.2026 | 49,65 | 50,85 | 49,65 | 50,40 | -0,30% | - |
| 20.02.2026 | 50,05 | 50,60 | 50,03 | 50,55 | 1,05% | - |
| 19.02.2026 | 50,75 | 50,95 | 49,88 | 50,03 | -1,23% | 10.080,00 |
| 18.02.2026 | 50,25 | 51,05 | 49,98 | 50,65 | 0,90% | 20.300,00 |
| 17.02.2026 | 49,03 | 50,25 | 48,88 | 50,20 | 2,03% | - |
| 16.02.2026 | 48,63 | 49,40 | 48,63 | 49,20 | 1,23% | - |
| 13.02.2026 | 49,03 | 49,60 | 48,45 | 48,60 | -0,72% | - |
| 12.02.2026 | 49,40 | 50,25 | 48,95 | 48,95 | -0,66% | - |
| 11.02.2026 | 51,55 | 51,65 | 48,60 | 49,28 | -4,41% | 7.000,00 |
| 10.02.2026 | 51,45 | 52,10 | 51,45 | 51,55 | 0,00% | - |
| 09.02.2026 | 50,95 | 51,55 | 50,70 | 51,55 | 1,28% | - |
| 06.02.2026 | 50,45 | 50,95 | 50,20 | 50,90 | 1,19% | - |
| 05.02.2026 | 50,95 | 51,15 | 50,30 | 50,30 | -0,98% | - |
| 04.02.2026 | 51,25 | 51,40 | 50,55 | 50,80 | -0,39% | - |
| 03.02.2026 | 51,55 | 51,95 | 50,75 | 51,00 | -0,68% | - |
| 02.02.2026 | 50,45 | 51,35 | 50,35 | 51,35 | 0,69% | - |
| 30.01.2026 | 51,15 | 51,55 | 50,80 | 51,00 | -0,78% | - |
| 29.01.2026 | 52,05 | 52,15 | 51,05 | 51,40 | -1,06% | - |
| 28.01.2026 | 52,15 | 52,25 | 51,45 | 51,95 | 0,48% | - |
| 27.01.2026 | 52,45 | 52,60 | 51,70 | 51,70 | -1,05% | - |
| 26.01.2026 | 52,35 | 52,50 | 52,15 | 52,25 | -0,10% | - |
| 23.01.2026 | 52,65 | 52,65 | 52,15 | 52,30 | -0,57% | - |
| 22.01.2026 | 51,65 | 52,75 | 51,45 | 52,60 | 2,14% | - |
| 21.01.2026 | 51,05 | 51,80 | 50,30 | 51,50 | 1,28% | - |
| 20.01.2026 | 51,25 | 51,30 | 50,60 | 50,85 | -0,97% | - |
| 19.01.2026 | 51,55 | 52,00 | 51,25 | 51,35 | -2,19% | - |
| 16.01.2026 | 52,55 | 52,85 | 52,10 | 52,50 | 0,10% | - |
| 15.01.2026 | 52,05 | 53,05 | 51,65 | 52,45 | 1,25% | - |
| 14.01.2026 | 52,85 | 52,95 | 51,30 | 51,80 | -2,08% | - |
| 13.01.2026 | 53,25 | 53,40 | 52,70 | 52,90 | -0,84% | - |
| 12.01.2026 | 53,75 | 53,80 | 52,85 | 53,35 | -0,65% | - |
| 09.01.2026 | 53,95 | 54,20 | 53,00 | 53,70 | -0,56% | - |
| 08.01.2026 | 53,95 | 54,35 | 53,65 | 54,00 | -0,18% | - |
| 07.01.2026 | 54,55 | 54,65 | 53,95 | 54,10 | -0,18% | - |