55,950€
0,27%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 56,60 | 56,60 | 56,10 | 56,10 | 0,54% | - |
| 05.03.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 1,45% | - |
| 04.03.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,61% | - |
| 03.03.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 1,64% | - |
| 02.03.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | - |
| 27.02.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 2,07% | - |
| 26.02.2026 | 50,50 | 53,10 | 50,50 | 53,10 | 7,49% | 260,00 |
| 25.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,98% | - |
| 24.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,98% | - |
| 23.02.2026 | 50,10 | 50,90 | 50,10 | 50,90 | 1,60% | 80,00 |
| 20.02.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -0,79% | - |
| 19.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,60% | - |
| 18.02.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 2,76% | - |
| 17.02.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 0,31% | - |
| 16.02.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,61% | - |
| 13.02.2026 | 49,05 | 49,05 | 49,00 | 49,00 | -0,61% | 1.000,00 |
| 12.02.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -4,27% | - |
| 11.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,19% | - |
| 10.02.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,59% | - |
| 09.02.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 1,59% | - |
| 06.02.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -0,98% | - |
| 05.02.2026 | 50,70 | 50,80 | 50,70 | 50,80 | -0,59% | 61,00 |
| 04.02.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -0,58% | - |
| 03.02.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 2,19% | - |
| 02.02.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -1,76% | - |
| 30.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -1,54% | - |
| 29.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 28.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 27.01.2026 | 52,40 | 52,40 | 52,20 | 52,20 | -0,38% | 550,00 |
| 26.01.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 23.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 2,14% | - |
| 22.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 21.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 20.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 19.01.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -1,72% | - |
| 16.01.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 0,77% | - |
| 15.01.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -1,89% | - |
| 14.01.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,56% | - |
| 13.01.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,93% | - |
| 12.01.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,94% | - |
| 09.01.2026 | 53,90 | 53,90 | 53,20 | 53,20 | -1,30% | 133,00 |
| 08.01.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,92% | - |
| 07.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -0,91% | - |
| 06.01.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 3,00% | - |
| 05.01.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,57% | - |
| 02.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 30.12.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,19% | - |
| 29.12.2025 | 52,00 | 52,70 | 52,00 | 52,70 | 0,38% | 22,00 |
| 23.12.2025 | 53,00 | 53,00 | 52,50 | 52,50 | 0,57% | 36,00 |
| 22.12.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,58% | - |
| 19.12.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 2,17% | - |
| 18.12.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 17.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 1,19% | - |
| 16.12.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 15.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 12.12.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 11.12.2025 | 51,40 | 51,50 | 51,40 | 51,50 | -1,53% | 100,00 |
| 10.12.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,38% | - |
| 09.12.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 2,34% | 526,00 |
| 08.12.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,98% | - |
| 05.12.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,20% | - |
| 04.12.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -1,17% | - |
| 03.12.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | - |
| 02.12.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 01.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,58% | - |
| 28.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,39% | - |
| 27.11.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,99% | - |
| 26.11.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 2,03% | - |
| 25.11.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -0,50% | - |
| 24.11.2025 | 49,55 | 49,55 | 49,55 | 49,55 | -1,69% | - |
| 21.11.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,20% | - |
| 20.11.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 1,72% | - |
| 19.11.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -0,50% | - |
| 18.11.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,97% | - |
| 17.11.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,20% | - |
| 14.11.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 13.11.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,99% | - |
| 12.11.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,20% | - |
| 11.11.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 4,01% | - |
| 10.11.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -2,70% | - |
| 07.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 06.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 05.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 04.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | - |
| 03.11.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,78% | - |
| 31.10.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 1,39% | - |
| 30.10.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,20% | - |
| 29.10.2025 | 50,40 | 50,40 | 50,30 | 50,30 | -3,27% | 210,00 |
| 28.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 27.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 24.10.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,39% | - |
| 23.10.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,19% | - |
| 22.10.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,77% | - |
| 21.10.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,58% | - |
| 20.10.2025 | 51,40 | 52,10 | 51,40 | 52,10 | 1,36% | 130,00 |
| 17.10.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -3,02% | - |
| 16.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 15.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,56% | - |
| 14.10.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 2,29% | - |
| 13.10.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,50% | - |