39,600€
0,51%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 39,40 | 39,53 | 38,68 | 39,48 | 0,19% | - |
| 08.05.2024 | 38,20 | 39,40 | 38,13 | 39,40 | 3,01% | - |
| 07.05.2024 | 35,55 | 38,40 | 35,55 | 38,25 | 7,59% | 250,00 |
| 06.05.2024 | 34,95 | 35,68 | 34,83 | 35,55 | 1,72% | 150,00 |
| 03.05.2024 | 34,73 | 35,30 | 34,63 | 34,95 | 0,43% | - |
| 02.05.2024 | 33,28 | 34,85 | 33,20 | 34,80 | 4,58% | - |
| 30.04.2024 | 33,70 | 34,18 | 32,83 | 33,28 | -1,26% | - |
| 29.04.2024 | 33,10 | 33,78 | 33,10 | 33,70 | 1,81% | - |
| 26.04.2024 | 32,20 | 33,23 | 32,20 | 33,10 | 2,00% | - |
| 25.04.2024 | 32,73 | 32,75 | 32,05 | 32,45 | -0,38% | - |
| 24.04.2024 | 32,75 | 32,90 | 32,53 | 32,58 | -0,61% | - |
| 23.04.2024 | 32,80 | 33,03 | 32,60 | 32,78 | -0,08% | - |
| 22.04.2024 | 32,48 | 32,93 | 32,48 | 32,80 | 1,47% | - |
| 19.04.2024 | 32,30 | 32,48 | 31,83 | 32,33 | 0,08% | - |
| 18.04.2024 | 32,13 | 32,55 | 32,13 | 32,30 | 0,54% | - |
| 17.04.2024 | 31,68 | 32,45 | 31,45 | 32,13 | 1,42% | - |
| 16.04.2024 | 32,20 | 32,20 | 31,30 | 31,68 | -1,48% | - |
| 15.04.2024 | 32,63 | 32,93 | 32,15 | 32,15 | -1,30% | - |
| 12.04.2024 | 32,80 | 33,10 | 32,58 | 32,58 | -0,69% | - |
| 11.04.2024 | 33,05 | 33,13 | 32,48 | 32,80 | -0,61% | - |
| 10.04.2024 | 32,93 | 33,18 | 32,83 | 33,00 | 0,38% | - |
| 09.04.2024 | 33,18 | 33,43 | 32,75 | 32,88 | -0,90% | - |
| 08.04.2024 | 32,63 | 33,28 | 32,58 | 33,18 | 1,61% | - |
| 05.04.2024 | 32,18 | 32,68 | 32,10 | 32,65 | 1,48% | - |
| 04.04.2024 | 31,98 | 32,58 | 31,83 | 32,18 | 0,70% | - |
| 03.04.2024 | 31,50 | 32,08 | 31,35 | 31,95 | 1,43% | - |
| 02.04.2024 | 31,58 | 31,78 | 31,28 | 31,50 | -0,24% | - |
| 28.03.2024 | 31,43 | 31,73 | 31,28 | 31,58 | 0,56% | - |
| 27.03.2024 | 31,25 | 31,73 | 31,25 | 31,40 | -0,08% | - |
| 26.03.2024 | 31,48 | 31,73 | 31,43 | 31,43 | -0,32% | - |
| 25.03.2024 | 31,05 | 31,58 | 31,00 | 31,53 | 1,37% | 330,00 |
| 22.03.2024 | 30,75 | 31,30 | 30,65 | 31,10 | 1,14% | - |
| 21.03.2024 | 30,98 | 31,08 | 30,70 | 30,75 | -0,73% | - |
| 20.03.2024 | 30,78 | 31,00 | 30,58 | 30,98 | 0,65% | - |
| 19.03.2024 | 30,93 | 31,03 | 30,65 | 30,78 | -0,49% | 65,00 |
| 18.03.2024 | 30,85 | 30,98 | 30,73 | 30,93 | 0,41% | - |
| 15.03.2024 | 30,98 | 31,58 | 30,65 | 30,80 | -0,56% | - |
| 14.03.2024 | 31,68 | 31,78 | 30,88 | 30,98 | -2,21% | - |
| 13.03.2024 | 31,83 | 31,93 | 31,53 | 31,68 | -0,47% | - |
| 12.03.2024 | 31,55 | 31,93 | 31,48 | 31,83 | 0,87% | 25,00 |
| 11.03.2024 | 31,78 | 31,85 | 31,38 | 31,55 | -0,71% | - |
| 08.03.2024 | 32,40 | 32,45 | 31,75 | 31,78 | -1,40% | - |
| 07.03.2024 | 31,80 | 32,28 | 31,70 | 32,23 | 1,18% | - |
| 06.03.2024 | 32,00 | 32,18 | 31,73 | 31,85 | -0,62% | - |
| 05.03.2024 | 31,33 | 32,18 | 31,30 | 32,05 | 2,07% | 25,00 |
| 04.03.2024 | 31,70 | 31,78 | 31,28 | 31,40 | -0,79% | - |
| 01.03.2024 | 31,63 | 31,83 | 31,28 | 31,65 | 0,32% | 35,00 |
| 29.02.2024 | 30,58 | 31,68 | 30,58 | 31,55 | 3,19% | - |
| 28.02.2024 | 31,08 | 31,10 | 30,48 | 30,58 | -1,69% | - |
| 27.02.2024 | 30,68 | 31,15 | 30,53 | 31,10 | 1,39% | - |
| 26.02.2024 | 29,83 | 30,73 | 29,70 | 30,68 | 3,02% | - |
| 23.02.2024 | 29,00 | 29,95 | 28,88 | 29,78 | 2,67% | - |
| 22.02.2024 | 27,88 | 29,33 | 27,33 | 29,00 | 4,22% | - |
| 21.02.2024 | 27,48 | 27,90 | 27,48 | 27,83 | 1,27% | - |
| 20.02.2024 | 27,70 | 27,80 | 27,23 | 27,48 | -0,81% | - |
| 19.02.2024 | 27,48 | 27,78 | 27,33 | 27,70 | 0,82% | - |
| 16.02.2024 | 27,50 | 27,73 | 27,43 | 27,48 | -0,18% | - |
| 15.02.2024 | 26,95 | 27,55 | 26,95 | 27,53 | 1,94% | - |
| 14.02.2024 | 26,68 | 27,03 | 26,53 | 27,00 | 1,22% | - |
| 13.02.2024 | 27,13 | 27,28 | 26,68 | 26,68 | -1,66% | - |
| 12.02.2024 | 26,73 | 27,23 | 26,65 | 27,13 | 1,50% | - |
| 09.02.2024 | 26,68 | 26,88 | 26,53 | 26,73 | 0,19% | - |
| 08.02.2024 | 26,78 | 26,98 | 26,65 | 26,68 | -0,37% | - |
| 07.02.2024 | 27,28 | 27,43 | 26,73 | 26,78 | -1,83% | - |
| 06.02.2024 | 27,25 | 27,43 | 27,13 | 27,28 | 0,28% | - |
| 05.02.2024 | 27,23 | 27,53 | 27,03 | 27,20 | -0,27% | - |
| 02.02.2024 | 27,60 | 27,80 | 27,28 | 27,28 | -1,62% | - |
| 01.02.2024 | 27,83 | 27,93 | 27,53 | 27,73 | -0,36% | 35,00 |
| 31.01.2024 | 27,98 | 28,18 | 27,83 | 27,83 | -0,45% | - |
| 30.01.2024 | 27,88 | 28,05 | 27,53 | 27,95 | 0,27% | - |
| 29.01.2024 | 28,25 | 28,35 | 27,78 | 27,88 | -1,33% | - |
| 26.01.2024 | 28,00 | 28,43 | 27,88 | 28,25 | 0,89% | - |
| 25.01.2024 | 27,88 | 28,13 | 27,85 | 28,00 | 0,36% | - |
| 24.01.2024 | 27,33 | 28,08 | 27,33 | 27,90 | 1,92% | - |
| 23.01.2024 | 26,83 | 27,43 | 26,78 | 27,38 | 2,05% | - |
| 22.01.2024 | 26,88 | 27,23 | 26,78 | 26,83 | -0,37% | - |
| 19.01.2024 | 26,60 | 27,03 | 26,58 | 26,93 | 1,03% | - |
| 18.01.2024 | 26,40 | 26,78 | 26,23 | 26,65 | 0,95% | - |
| 17.01.2024 | 26,93 | 26,98 | 26,38 | 26,40 | -2,85% | - |
| 16.01.2024 | 27,58 | 27,58 | 27,03 | 27,18 | -1,45% | - |
| 15.01.2024 | 27,63 | 27,78 | 27,38 | 27,58 | -0,18% | - |
| 12.01.2024 | 27,68 | 27,98 | 27,55 | 27,63 | -0,18% | - |
| 11.01.2024 | 28,10 | 28,28 | 27,53 | 27,68 | -1,51% | - |
| 10.01.2024 | 28,30 | 28,68 | 28,10 | 28,10 | -0,71% | - |
| 09.01.2024 | 28,40 | 28,60 | 28,18 | 28,30 | -0,53% | - |
| 08.01.2024 | 27,88 | 28,58 | 27,85 | 28,45 | 1,88% | - |
| 05.01.2024 | 27,95 | 28,20 | 27,85 | 27,93 | -0,45% | - |
| 04.01.2024 | 27,38 | 28,30 | 27,38 | 28,05 | 2,47% | - |
| 03.01.2024 | 28,20 | 28,45 | 27,38 | 27,38 | -3,10% | - |
| 02.01.2024 | 27,98 | 28,65 | 27,98 | 28,25 | 1,16% | - |
| 29.12.2023 | 27,83 | 28,05 | 27,68 | 27,93 | 0,36% | - |
| 28.12.2023 | 27,88 | 28,05 | 27,73 | 27,83 | -0,18% | - |
| 27.12.2023 | 27,68 | 28,00 | 27,60 | 27,88 | 1,27% | - |
| 22.12.2023 | 27,28 | 27,80 | 27,28 | 27,53 | 0,36% | - |
| 21.12.2023 | 27,25 | 27,50 | 27,13 | 27,43 | 0,83% | 125,00 |
| 20.12.2023 | 27,80 | 28,03 | 27,18 | 27,20 | -2,07% | - |
| 19.12.2023 | 28,43 | 28,48 | 27,63 | 27,78 | -7,34% | - |
| 18.12.2023 | 29,80 | 30,13 | 29,50 | 29,98 | 0,50% | - |
| 15.12.2023 | 29,95 | 30,35 | 29,68 | 29,83 | -0,25% | - |
| 14.12.2023 | 29,30 | 30,05 | 29,20 | 29,90 | 2,05% | - |