45,250€
0,22%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 45,40 | 45,40 | 45,05 | 45,25 | 0,22% | - |
| 13.03.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 1,69% | - |
| 12.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,74% | - |
| 11.03.2025 | 46,10 | 46,10 | 45,65 | 45,65 | -5,68% | 40,00 |
| 10.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,43% | - |
| 07.03.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,05% | - |
| 06.03.2025 | 47,75 | 47,75 | 47,75 | 47,75 | 0,53% | - |
| 05.03.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,32% | - |
| 04.03.2025 | 47,90 | 47,90 | 47,35 | 47,35 | 0,11% | 75,00 |
| 03.03.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 3,96% | - |
| 28.02.2025 | 44,05 | 45,50 | 44,05 | 45,50 | -7,05% | 100,00 |
| 27.02.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,61% | - |
| 26.02.2025 | 48,25 | 49,25 | 48,25 | 49,25 | 3,25% | 350,00 |
| 25.02.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -1,34% | - |
| 24.02.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,42% | - |
| 21.02.2025 | 48,15 | 48,15 | 48,15 | 48,15 | -0,52% | - |
| 20.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 19.02.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,51% | - |
| 18.02.2025 | 49,35 | 49,55 | 49,35 | 49,55 | 1,95% | 200,00 |
| 17.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,62% | - |
| 14.02.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,93% | - |
| 13.02.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 1,97% | - |
| 12.02.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 2,33% | - |
| 11.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | - |
| 10.02.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,11% | - |
| 07.02.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 1,62% | - |
| 06.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,32% | - |
| 05.02.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -0,75% | - |
| 04.02.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 1,30% | - |
| 03.02.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -2,01% | - |
| 31.01.2025 | 47,45 | 47,45 | 47,25 | 47,25 | -1,56% | 23,00 |
| 30.01.2025 | 47,30 | 48,00 | 47,30 | 48,00 | 2,02% | 320,00 |
| 29.01.2025 | 47,05 | 47,05 | 47,05 | 47,05 | 1,84% | - |
| 28.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 27.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,46% | - |
| 24.01.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 0,43% | - |
| 23.01.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -0,75% | - |
| 22.01.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,00% | - |
| 21.01.2025 | 47,10 | 47,10 | 46,90 | 46,90 | -1,47% | 216,00 |
| 20.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,92% | - |
| 17.01.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 2,55% | - |
| 16.01.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 2,38% | - |
| 15.01.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 1,26% | - |
| 14.01.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,25% | - |
| 13.01.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -1,56% | - |
| 10.01.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 0,00% | - |
| 09.01.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 0,22% | - |
| 08.01.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,00% | - |
| 07.01.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -0,45% | - |
| 06.01.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 1,24% | - |
| 03.01.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 1,72% | - |
| 02.01.2025 | 43,55 | 43,55 | 43,55 | 43,55 | 1,40% | - |
| 30.12.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 1,18% | - |
| 27.12.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,35% | - |
| 23.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 20.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,58% | - |
| 19.12.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -0,70% | - |
| 18.12.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -1,71% | - |
| 17.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,57% | - |
| 16.12.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,69% | - |
| 13.12.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,92% | - |
| 12.12.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -0,23% | - |
| 11.12.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,11% | - |
| 10.12.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,34% | - |
| 09.12.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,57% | - |
| 06.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,51% | - |
| 05.12.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -0,12% | - |
| 04.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,06% | - |
| 03.12.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 0,47% | - |
| 02.12.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 0,36% | - |
| 29.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 28.11.2024 | 42,25 | 42,60 | 42,25 | 42,60 | 0,95% | 40,00 |
| 27.11.2024 | 41,75 | 42,20 | 41,75 | 42,20 | -1,40% | 70,00 |
| 26.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,81% | - |
| 25.11.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,58% | - |
| 22.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 21.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,12% | - |
| 20.11.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,23% | - |
| 19.11.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -3,37% | 40,00 |
| 18.11.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 0,11% | - |
| 15.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,02% | - |
| 14.11.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,23% | - |
| 13.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 12.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 11.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,12% | - |
| 08.11.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 0,72% | - |
| 07.11.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 0,48% | - |
| 06.11.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 0,49% | - |
| 05.11.2024 | 41,15 | 41,15 | 41,15 | 41,15 | -1,79% | - |
| 04.11.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
| 01.11.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,12% | - |
| 31.10.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -2,44% | - |
| 30.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,49% | - |
| 29.10.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,34% | - |
| 28.10.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 2,67% | - |
| 25.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,37% | - |
| 24.10.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,24% | - |
| 23.10.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 0,23% | - |
| 22.10.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -0,79% | - |
| 21.10.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |