53,600€
-0,19%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,05 | 54,15 | 53,45 | 53,65 | -0,09% | - |
| 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% | - |
| 10.10.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 1,91% | - |
| 09.10.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | - |
| 08.10.2025 | 52,60 | 52,60 | 52,40 | 52,40 | -0,19% | 7,00 |
| 07.10.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 06.10.2025 | 52,40 | 52,50 | 52,40 | 52,50 | 1,35% | 50,00 |
| 03.10.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,19% | - |
| 02.10.2025 | 51,00 | 51,70 | 51,00 | 51,70 | 2,38% | 435,00 |
| 01.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,80% | - |
| 30.09.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,40% | - |
| 29.09.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 0,40% | - |
| 26.09.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,80% | - |
| 25.09.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,39% | - |
| 24.09.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -0,20% | - |
| 23.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,40% | - |
| 22.09.2025 | 50,40 | 50,40 | 50,30 | 50,30 | 1,31% | 150,00 |
| 19.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | 0,51% | - |
| 18.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 17.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,99% | - |
| 16.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,40% | - |
| 15.09.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,80% | - |
| 12.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,06% | - |
| 11.09.2025 | 49,45 | 49,50 | 49,35 | 49,48 | -1,44% | - |
| 10.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,50% | - |
| 09.09.2025 | 49,93 | 50,03 | 49,85 | 49,95 | -0,50% | - |
| 08.09.2025 | 50,10 | 50,25 | 50,10 | 50,20 | 0,90% | - |
| 05.09.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 0,20% | 100,00 |
| 04.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,49% | - |
| 03.09.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,37% | - |
| 02.09.2025 | 51,50 | 51,50 | 51,10 | 51,10 | -2,29% | 200,00 |
| 01.09.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | - |
| 29.08.2025 | 53,40 | 53,40 | 52,40 | 52,40 | -1,69% | 200,00 |
| 28.08.2025 | 55,70 | 55,70 | 53,30 | 53,30 | -8,26% | 200,00 |
| 27.08.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -1,02% | - |
| 26.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -0,17% | - |
| 25.08.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,20% | - |
| 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% | - |