39,475€
0,45%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 39,70 | 39,70 | 39,05 | 39,35 | 0,13% | 4.683,00 |
| 09.05.2024 | 39,40 | 39,45 | 38,90 | 39,30 | -0,13% | 619,00 |
| 08.05.2024 | 38,40 | 39,35 | 38,40 | 39,35 | 3,28% | 1.941,00 |
| 07.05.2024 | 35,65 | 38,45 | 35,55 | 38,10 | 7,32% | 2.088,00 |
| 06.05.2024 | 35,05 | 35,55 | 35,05 | 35,50 | 1,43% | 613,00 |
| 03.05.2024 | 34,95 | 35,10 | 34,75 | 35,00 | 0,57% | 1.736,00 |
| 02.05.2024 | 33,30 | 34,80 | 33,05 | 34,80 | 3,88% | 1.665,00 |
| 30.04.2024 | 34,00 | 34,45 | 33,05 | 33,50 | -0,74% | 1.525,00 |
| 29.04.2024 | 33,50 | 33,75 | 33,40 | 33,75 | 1,50% | 1.974,00 |
| 26.04.2024 | 32,30 | 33,25 | 32,30 | 33,25 | 2,94% | 12.200,00 |
| 25.04.2024 | 32,65 | 32,75 | 32,30 | 32,30 | -1,37% | 390,00 |
| 24.04.2024 | 32,95 | 32,95 | 32,75 | 32,75 | 0,31% | 21,00 |
| 23.04.2024 | 32,95 | 33,05 | 32,65 | 32,65 | -0,31% | 262,00 |
| 22.04.2024 | 32,60 | 32,75 | 32,55 | 32,75 | 2,34% | 129,00 |
| 19.04.2024 | 32,15 | 32,15 | 32,00 | 32,00 | -1,08% | 16,00 |
| 18.04.2024 | 32,55 | 32,55 | 32,30 | 32,35 | 0,00% | 219,00 |
| 17.04.2024 | 31,50 | 32,45 | 31,50 | 32,35 | 3,03% | 832,00 |
| 16.04.2024 | 32,20 | 32,20 | 31,35 | 31,40 | -3,09% | 9.148,00 |
| 15.04.2024 | 32,75 | 32,85 | 32,40 | 32,40 | -1,07% | 462,00 |
| 12.04.2024 | 32,95 | 32,95 | 32,75 | 32,75 | 0,31% | 620,00 |
| 11.04.2024 | 33,20 | 33,20 | 32,55 | 32,65 | -1,51% | 87,00 |
| 10.04.2024 | 32,95 | 33,15 | 32,90 | 33,15 | 0,61% | 130,00 |
| 09.04.2024 | 33,25 | 33,30 | 32,95 | 32,95 | -0,60% | 251,00 |
| 08.04.2024 | 32,85 | 33,20 | 32,85 | 33,15 | 1,84% | 1.824,00 |
| 05.04.2024 | 32,05 | 32,55 | 32,05 | 32,55 | 0,46% | 386,00 |
| 04.04.2024 | 32,00 | 32,50 | 32,00 | 32,40 | 1,41% | 9.793,00 |
| 03.04.2024 | 31,50 | 31,95 | 31,50 | 31,95 | 2,08% | 1.265,00 |
| 02.04.2024 | 31,65 | 31,75 | 31,30 | 31,30 | -1,11% | 437,00 |
| 28.03.2024 | 31,55 | 31,75 | 31,45 | 31,65 | 0,16% | 481,00 |
| 27.03.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 0,80% | 60,00 |
| 26.03.2024 | 31,50 | 31,65 | 31,35 | 31,35 | -0,32% | 364,00 |
| 25.03.2024 | 30,80 | 31,45 | 30,80 | 31,45 | 1,13% | 351,00 |
| 22.03.2024 | 31,10 | 31,10 | 30,95 | 31,10 | 0,81% | 279,00 |
| 21.03.2024 | 31,00 | 31,20 | 30,80 | 30,85 | 0,33% | 462,00 |
| 20.03.2024 | 30,90 | 30,90 | 30,65 | 30,75 | 0,00% | 797,00 |
| 19.03.2024 | 30,80 | 30,80 | 30,75 | 30,75 | 0,00% | 195,00 |
| 18.03.2024 | 31,00 | 31,00 | 30,75 | 30,75 | -0,16% | 1.217,00 |
| 15.03.2024 | 30,95 | 31,00 | 30,80 | 30,80 | -0,65% | 691,00 |
| 14.03.2024 | 31,55 | 31,55 | 31,00 | 31,00 | -2,05% | 1.259,00 |
| 13.03.2024 | 31,90 | 31,90 | 31,60 | 31,65 | -0,78% | 536,00 |
| 12.03.2024 | 31,70 | 32,20 | 31,55 | 31,90 | 0,63% | 730,00 |
| 11.03.2024 | 31,70 | 31,70 | 31,35 | 31,70 | 0,48% | 1.094,00 |
| 08.03.2024 | 32,20 | 32,35 | 31,55 | 31,55 | -2,77% | 2.993,00 |
| 07.03.2024 | 31,65 | 32,45 | 31,65 | 32,45 | 1,56% | 450,00 |
| 06.03.2024 | 32,00 | 32,15 | 31,95 | 31,95 | -0,16% | 457,00 |
| 05.03.2024 | 31,50 | 32,05 | 31,50 | 32,00 | 1,75% | 2.285,00 |
| 04.03.2024 | 31,80 | 31,80 | 31,45 | 31,45 | -0,16% | 363,00 |
| 01.03.2024 | 31,50 | 31,85 | 31,35 | 31,50 | 0,32% | 1.249,00 |
| 29.02.2024 | 30,75 | 31,40 | 30,75 | 31,40 | 2,28% | 1.266,00 |
| 28.02.2024 | 31,00 | 31,00 | 30,60 | 30,70 | -1,29% | 2.713,00 |
| 27.02.2024 | 30,70 | 31,10 | 30,65 | 31,10 | 1,63% | 3.342,00 |
| 26.02.2024 | 29,95 | 30,80 | 29,95 | 30,60 | 2,86% | 2.471,00 |
| 23.02.2024 | 28,90 | 29,75 | 28,90 | 29,75 | 3,12% | 3.543,00 |
| 22.02.2024 | 27,85 | 29,25 | 27,60 | 28,85 | 3,78% | 13.297,00 |
| 21.02.2024 | 27,50 | 27,85 | 27,50 | 27,80 | 1,65% | 5.093,00 |
| 20.02.2024 | 27,65 | 27,65 | 27,35 | 27,35 | -0,73% | 151,00 |
| 19.02.2024 | 27,50 | 27,65 | 27,50 | 27,55 | 0,55% | 1.186,00 |
| 16.02.2024 | 27,45 | 27,75 | 27,40 | 27,40 | 0,00% | 659,00 |
| 15.02.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 850,00 |
| 14.02.2024 | 26,75 | 27,00 | 26,75 | 27,00 | 0,93% | 733,00 |
| 13.02.2024 | 27,15 | 27,15 | 26,75 | 26,75 | -1,47% | 2.442,00 |
| 12.02.2024 | 26,80 | 27,20 | 26,80 | 27,15 | 2,26% | 372,00 |
| 09.02.2024 | 26,65 | 26,70 | 26,55 | 26,55 | -0,56% | 1.694,00 |
| 08.02.2024 | 26,90 | 27,00 | 26,70 | 26,70 | -0,74% | 2.680,00 |
| 07.02.2024 | 27,40 | 27,40 | 26,80 | 26,90 | -1,47% | 5.977,00 |
| 06.02.2024 | 27,35 | 27,35 | 27,20 | 27,30 | 0,37% | 1.039,00 |
| 05.02.2024 | 27,40 | 27,50 | 27,10 | 27,20 | -0,73% | 2.260,00 |
| 02.02.2024 | 27,75 | 27,80 | 27,20 | 27,40 | -1,62% | 1.906,00 |
| 01.02.2024 | 27,90 | 27,95 | 27,60 | 27,85 | -0,18% | 324,00 |
| 31.01.2024 | 28,10 | 28,10 | 27,80 | 27,90 | -0,18% | 258,00 |
| 30.01.2024 | 28,00 | 28,00 | 27,65 | 27,95 | 0,18% | 477,00 |
| 29.01.2024 | 28,35 | 28,35 | 27,90 | 27,90 | -1,76% | 4.109,00 |
| 26.01.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 1,25% | 1.414,00 |
| 25.01.2024 | 27,85 | 28,20 | 27,85 | 28,05 | 0,54% | 4.067,00 |
| 24.01.2024 | 27,40 | 28,00 | 27,40 | 27,90 | 2,39% | 1.765,00 |
| 23.01.2024 | 27,05 | 27,30 | 26,85 | 27,25 | 0,74% | 2.142,00 |
| 22.01.2024 | 27,00 | 27,10 | 26,85 | 27,05 | 1,12% | 2.435,00 |
| 19.01.2024 | 26,75 | 26,85 | 26,75 | 26,75 | 0,00% | 991,00 |
| 18.01.2024 | 26,55 | 26,75 | 26,40 | 26,75 | 1,33% | 1.264,00 |
| 17.01.2024 | 26,95 | 26,95 | 26,40 | 26,40 | -2,76% | 6.051,00 |
| 16.01.2024 | 27,25 | 27,30 | 27,00 | 27,15 | -1,27% | 6.880,00 |
| 15.01.2024 | 27,85 | 27,85 | 27,40 | 27,50 | -0,36% | 11.541,00 |
| 12.01.2024 | 27,95 | 27,95 | 27,60 | 27,60 | -0,72% | 3.388,00 |
| 11.01.2024 | 28,55 | 28,75 | 27,60 | 27,80 | -0,89% | 11.385,00 |
| 10.01.2024 | 28,55 | 28,75 | 28,00 | 28,05 | -1,23% | 3.272,00 |
| 09.01.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,05% | 523,00 |
| 08.01.2024 | 27,80 | 28,70 | 27,80 | 28,70 | 2,32% | 3.636,00 |
| 05.01.2024 | 28,30 | 28,30 | 27,85 | 28,05 | -0,88% | 1.387,00 |
| 04.01.2024 | 27,70 | 28,35 | 27,70 | 28,30 | 2,17% | 1.470,00 |
| 03.01.2024 | 28,50 | 28,55 | 27,60 | 27,70 | -2,12% | 5.188,00 |
| 02.01.2024 | 28,50 | 28,75 | 28,20 | 28,30 | 1,07% | 5.873,00 |
| 29.12.2023 | 28,10 | 28,10 | 27,70 | 28,00 | -0,36% | 1.481,00 |
| 28.12.2023 | 27,85 | 28,10 | 27,70 | 28,10 | 1,08% | 3.316,00 |
| 27.12.2023 | 27,70 | 28,05 | 27,65 | 27,80 | 0,54% | 2.667,00 |
| 22.12.2023 | 27,50 | 27,65 | 27,25 | 27,65 | 0,18% | 9.962,00 |
| 21.12.2023 | 27,35 | 27,60 | 27,25 | 27,60 | 0,91% | 2.062,00 |
| 20.12.2023 | 27,90 | 28,00 | 27,20 | 27,35 | -1,97% | 2.873,00 |
| 19.12.2023 | 28,50 | 28,50 | 27,65 | 27,90 | -6,84% | 2.863,00 |
| 18.12.2023 | 30,05 | 30,15 | 29,65 | 29,95 | -0,83% | 9.998,00 |
| 15.12.2023 | 30,20 | 30,45 | 29,65 | 30,20 | 1,00% | 10.711,00 |