59,250€
1,98%
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 | 58,95 | 59,45 | 58,70 | 59,30 | 2,07% | - |
| 22.08.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,34% | - |
| 21.08.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,00% | - |
| 20.08.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,85% | - |
| 19.08.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,17% | - |
| 18.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -0,68% | - |
| 15.08.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,34% | - |
| 14.08.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,17% | - |
| 13.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,34% | - |
| 12.08.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 11.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 2,25% | - |
| 08.08.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,70% | - |
| 07.08.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,06% | - |
| 06.08.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,53% | - |
| 05.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,35% | - |
| 04.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,18% | - |
| 01.08.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,22% | - |
| 31.07.2025 | 56,80 | 57,60 | 56,80 | 57,60 | 0,88% | 2,00 |
| 30.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,35% | - |
| 29.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -3,70% | - |
| 28.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,51% | - |
| 25.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,34% | - |
| 24.07.2025 | 58,10 | 59,40 | 58,10 | 59,40 | 3,13% | 90,00 |
| 23.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,52% | - |
| 22.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,06% | - |
| 21.07.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 1,80% | - |
| 18.07.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,00% | - |
| 17.07.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,91% | - |
| 16.07.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,72% | - |
| 15.07.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 1,46% | - |
| 14.07.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,08% | - |
| 11.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,54% | - |
| 10.07.2025 | 54,90 | 55,70 | 54,90 | 55,70 | 1,27% | 200,00 |
| 09.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
| 08.07.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,12% | - |
| 07.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -1,10% | - |
| 04.07.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 03.07.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 02.07.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,91% | - |
| 01.07.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,74% | - |
| 30.06.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,18% | - |
| 27.06.2025 | 53,70 | 54,20 | 53,70 | 54,20 | 0,93% | 50,00 |
| 26.06.2025 | 52,50 | 53,70 | 52,50 | 53,70 | 1,90% | 100,00 |
| 25.06.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 1,35% | - |
| 24.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,07% | - |
| 23.06.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,56% | - |
| 20.06.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 19.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 18.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,57% | - |
| 17.06.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,00% | - |
| 16.06.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,75% | - |
| 13.06.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -2,56% | - |
| 12.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -2,32% | - |
| 11.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | - |
| 10.06.2025 | 56,30 | 56,30 | 56,20 | 56,20 | 0,18% | 500,00 |
| 09.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -1,41% | - |
| 06.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,18% | - |
| 05.06.2025 | 56,00 | 56,80 | 56,00 | 56,80 | 0,89% | 44,00 |
| 04.06.2025 | 55,50 | 56,30 | 55,50 | 56,30 | 1,99% | 100,00 |
| 03.06.2025 | 55,10 | 55,20 | 55,10 | 55,20 | 1,85% | 100,00 |
| 02.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,37% | - |
| 30.05.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,55% | - |
| 29.05.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,18% | - |
| 28.05.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,18% | - |
| 27.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,37% | - |
| 26.05.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -4,87% | - |
| 23.05.2025 | 57,10 | 57,50 | 57,10 | 57,50 | 0,35% | 20,00 |
| 22.05.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,35% | - |
| 21.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,52% | - |
| 20.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 19.05.2025 | 56,90 | 57,40 | 56,90 | 57,40 | 1,06% | 210,00 |
| 16.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,79% | - |
| 15.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,18% | - |
| 14.05.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,06% | - |
| 13.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 2,00 |
| 12.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 09.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | - |
| 08.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,11% | - |
| 07.05.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 1,32% | - |
| 06.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 2,31% | - |
| 05.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 02.05.2025 | 51,20 | 52,20 | 51,20 | 52,20 | 3,57% | 50,00 |
| 30.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,92% | - |
| 29.04.2025 | 49,45 | 49,45 | 49,45 | 49,45 | 0,71% | - |
| 28.04.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,87% | - |
| 25.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 24.04.2025 | 47,65 | 47,65 | 47,60 | 47,60 | 0,21% | 200,00 |
| 23.04.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 1,93% | - |
| 22.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,11% | - |
| 17.04.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 1,86% | - |
| 16.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,44% | - |
| 15.04.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 1,01% | - |
| 14.04.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,79% | - |
| 11.04.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -3,48% | - |
| 10.04.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 8,89% | - |
| 09.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | - |
| 08.04.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 7,56% | - |
| 07.04.2025 | 39,10 | 39,70 | 39,10 | 39,70 | -13,70% | 320,00 |
| 04.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,55% | - |
| 03.04.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -3,17% | - |