64,775€
-0,96%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 64,35 | 64,50 | 64,25 | 64,45 | -1,45% | - |
| 07.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,38% | - |
| 06.05.2026 | 65,15 | 65,15 | 65,15 | 65,15 | 0,46% | - |
| 05.05.2026 | 64,95 | 64,95 | 64,45 | 64,85 | -0,84% | 295,00 |
| 04.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 3,48% | - |
| 30.04.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -1,33% | - |
| 29.04.2026 | 64,05 | 64,05 | 64,05 | 64,05 | 0,47% | - |
| 28.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -0,70% | - |
| 27.04.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 0,71% | - |
| 24.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -0,70% | - |
| 23.04.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -1,23% | - |
| 22.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,08% | - |
| 21.04.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 1,17% | - |
| 20.04.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 1,42% | - |
| 17.04.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -1,25% | - |
| 16.04.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 0,94% | - |
| 15.04.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,55% | - |
| 14.04.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 2,43% | - |
| 13.04.2026 | 61,75 | 61,75 | 61,75 | 61,75 | 1,15% | - |
| 10.04.2026 | 61,05 | 61,05 | 61,05 | 61,05 | -0,33% | - |
| 09.04.2026 | 61,25 | 61,25 | 61,25 | 61,25 | -0,57% | - |
| 08.04.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 4,85% | - |
| 07.04.2026 | 58,75 | 58,75 | 58,75 | 58,75 | 1,82% | - |
| 02.04.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,17% | - |
| 01.04.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
| 31.03.2026 | 56,90 | 57,00 | 56,90 | 57,00 | -1,21% | - |
| 30.03.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -1,54% | - |
| 27.03.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 26.03.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,39% | - |
| 25.03.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 1,77% | - |
| 24.03.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 2,92% | - |
| 23.03.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -3,35% | 10,00 |
| 20.03.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 0,71% | - |
| 19.03.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -1,57% | - |
| 18.03.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 1,60% | - |
| 17.03.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -1,05% | - |
| 16.03.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 0,53% | - |
| 13.03.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,05% | - |
| 12.03.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,17% | - |
| 11.03.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 1,78% | - |
| 10.03.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 4,45% | - |
| 09.03.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -4,60% | 20,00 |
| 06.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,25% | - |
| 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% | - |