Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,24% | - |
| 19.10.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 1,47% | - |
| 16.10.2026 | 61,35 | 61,35 | 61,35 | 61,35 | -0,97% | - |
| 15.10.2026 | 61,95 | 61,95 | 61,95 | 61,95 | -1,20% | 150,00 |
| 14.10.2026 | 62,45 | 62,70 | 62,45 | 62,70 | -0,16% | 31,00 |
| 13.10.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -1,10% | - |
| 12.10.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,17% | - |
| 09.10.2026 | 64,25 | 64,25 | 64,25 | 64,25 | -0,39% | - |
| 08.10.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,79% | - |
| 07.10.2026 | 66,35 | 66,35 | 66,35 | 66,35 | -0,82% | - |
| 06.10.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,82% | - |
| 05.10.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,37% | - |
| 02.10.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,88% | - |
| 01.10.2026 | 68,30 | 68,30 | 68,30 | 68,30 | -0,87% | - |
| 30.09.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 0,80% | - |
| 29.09.2026 | 68,35 | 68,35 | 68,35 | 68,35 | 1,64% | - |
| 28.09.2026 | 67,25 | 67,25 | 67,25 | 67,25 | -0,30% | - |
| 25.09.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -1,53% | - |
| 24.09.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -1,30% | - |
| 23.09.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -1,14% | - |
| 22.09.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 0,79% | - |
| 21.09.2026 | 69,65 | 69,65 | 69,65 | 69,65 | 1,02% | - |
| 18.09.2026 | 68,95 | 68,95 | 68,95 | 68,95 | 1,03% | - |
| 17.09.2026 | 68,25 | 68,25 | 68,25 | 68,25 | 0,66% | - |
| 16.09.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 1,19% | - |
| 15.09.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,30% | - |
| 14.09.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,15% | - |
| 11.09.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,89% | - |
| 10.09.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,22% | - |
| 09.09.2026 | 67,35 | 67,35 | 67,35 | 67,35 | 0,07% | - |
| 08.09.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -0,22% | - |
| 07.09.2026 | 67,45 | 67,45 | 67,45 | 67,45 | 0,45% | - |
| 04.09.2026 | 67,15 | 67,15 | 67,15 | 67,15 | 1,05% | - |
| 03.09.2026 | 66,45 | 66,45 | 66,45 | 66,45 | 1,53% | - |
| 02.09.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -1,87% | - |
| 01.09.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,60% | - |
| 31.08.2026 | 66,30 | 66,30 | 66,30 | 66,30 | 1,84% | - |
| 28.08.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -1,36% | - |
| 27.08.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,84% | - |
| 26.08.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -0,98% | - |
| 25.08.2026 | 66,10 | 66,10 | 66,10 | 66,10 | 1,07% | - |
| 24.08.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -0,30% | - |
| 21.08.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
| 20.08.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,30% | - |
| 19.08.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,46% | - |
| 18.08.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -0,91% | - |
| 17.08.2026 | 66,10 | 66,10 | 66,10 | 66,10 | 0,69% | - |
| 14.08.2026 | 65,65 | 65,65 | 65,65 | 65,65 | -0,68% | - |
| 13.08.2026 | 66,10 | 66,10 | 66,10 | 66,10 | 0,69% | - |
| 12.08.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 1,08% | - |
| 11.08.2026 | 64,95 | 64,95 | 64,95 | 64,95 | -0,38% | - |
| 10.08.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -0,76% | - |
| 07.08.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,38% | - |
| 06.08.2026 | 65,95 | 65,95 | 65,95 | 65,95 | 0,23% | - |
| 05.08.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 1,15% | - |
| 04.08.2026 | 65,05 | 65,05 | 65,05 | 65,05 | -0,46% | - |
| 03.08.2026 | 65,35 | 65,35 | 65,35 | 65,35 | 0,23% | - |
| 31.07.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 1,64% | - |
| 30.07.2026 | 64,15 | 64,15 | 64,15 | 64,15 | -0,31% | - |
| 29.07.2026 | 64,35 | 64,35 | 64,35 | 64,35 | -0,16% | - |
| 28.07.2026 | 64,45 | 64,45 | 64,45 | 64,45 | -0,92% | - |
| 27.07.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 1,09% | - |
| 24.07.2026 | 64,35 | 64,35 | 64,35 | 64,35 | -1,91% | - |
| 23.07.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -1,20% | - |
| 22.07.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -0,38% | - |
| 21.07.2026 | 66,65 | 66,65 | 66,65 | 66,65 | -0,37% | - |
| 20.07.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -1,04% | - |
| 17.07.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -1,67% | - |
| 16.07.2026 | 68,75 | 68,75 | 68,75 | 68,75 | 2,15% | - |
| 15.07.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 1,05% | - |
| 14.07.2026 | 66,60 | 66,60 | 66,60 | 66,60 | 4,14% | - |
| 13.07.2026 | 63,95 | 63,95 | 63,95 | 63,95 | -1,62% | - |
| 10.07.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 1,72% | - |
| 09.07.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -1,08% | - |
| 08.07.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -2,12% | - |
| 07.07.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -0,30% | - |
| 06.07.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 0,61% | - |
| 03.07.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -0,68% | - |
| 02.07.2026 | 66,25 | 66,25 | 66,25 | 66,25 | -0,15% | 750,00 |
| 01.07.2026 | 66,35 | 66,35 | 66,35 | 66,35 | 1,14% | - |
| 30.06.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,61% | - |
| 29.06.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -0,75% | - |
| 26.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -2,56% | - |
| 25.06.2026 | 68,25 | 68,25 | 68,25 | 68,25 | -2,01% | - |
| 24.06.2026 | 69,65 | 69,65 | 69,65 | 69,65 | -0,71% | - |
| 23.06.2026 | 70,15 | 70,15 | 70,15 | 70,15 | 0,72% | - |
| 22.06.2026 | 69,65 | 69,65 | 69,65 | 69,65 | -0,14% | - |
| 19.06.2026 | 69,75 | 69,75 | 69,75 | 69,75 | 0,72% | - |
| 18.06.2026 | 69,25 | 69,25 | 69,25 | 69,25 | -1,35% | - |
| 17.06.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 0,65% | - |
| 16.06.2026 | 69,75 | 69,75 | 69,75 | 69,75 | -0,29% | - |
| 15.06.2026 | 69,95 | 69,95 | 69,95 | 69,95 | 4,87% | - |
| 12.06.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,08% | - |
| 11.06.2026 | 66,65 | 66,65 | 66,65 | 66,65 | 0,38% | - |
| 10.06.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 0,99% | - |
| 09.06.2026 | 65,75 | 65,75 | 65,75 | 65,75 | 1,31% | - |
| 08.06.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -2,41% | - |
| 05.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 0,61% | - |
| 04.06.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -1,12% | - |
| 03.06.2026 | 66,85 | 66,85 | 66,85 | 66,85 | 0,30% | - |