Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |