33,100€
3,12%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,25 | 33,25 | 32,25 | 33,05 | 2,96% | 86.455,00 |
| 25.04.2024 | 32,65 | 32,70 | 32,10 | 32,10 | -1,53% | 69.715,00 |
| 24.04.2024 | 32,80 | 32,85 | 32,60 | 32,60 | -0,46% | 39.009,00 |
| 23.04.2024 | 32,75 | 33,00 | 32,60 | 32,75 | 0,15% | 79.786,00 |
| 22.04.2024 | 32,50 | 32,85 | 32,45 | 32,70 | 1,24% | 60.411,00 |
| 19.04.2024 | 32,20 | 32,45 | 32,00 | 32,30 | -0,31% | 41.507,00 |
| 18.04.2024 | 32,20 | 32,55 | 32,20 | 32,40 | 0,78% | 45.279,00 |
| 17.04.2024 | 31,30 | 32,40 | 31,30 | 32,15 | 1,90% | 64.387,00 |
| 16.04.2024 | 31,85 | 32,05 | 31,30 | 31,55 | -2,47% | 98.534,00 |
| 15.04.2024 | 32,40 | 32,75 | 32,25 | 32,35 | -0,92% | 99.227,00 |
| 12.04.2024 | 32,55 | 33,10 | 32,55 | 32,65 | 0,31% | 64.911,00 |
| 11.04.2024 | 33,00 | 33,00 | 32,50 | 32,55 | -1,51% | 77.983,00 |
| 10.04.2024 | 32,90 | 33,15 | 32,80 | 33,05 | 0,92% | 70.503,00 |
| 09.04.2024 | 33,25 | 33,40 | 32,75 | 32,75 | -1,21% | 68.785,00 |
| 08.04.2024 | 32,75 | 33,30 | 32,75 | 33,15 | 1,53% | 71.787,00 |
| 05.04.2024 | 32,20 | 32,70 | 32,20 | 32,65 | 0,15% | 57.968,00 |
| 04.04.2024 | 32,00 | 32,60 | 32,00 | 32,60 | 1,88% | 71.824,00 |
| 03.04.2024 | 31,65 | 32,05 | 31,55 | 32,00 | 1,75% | 124.096,00 |
| 02.04.2024 | 31,55 | 31,75 | 31,25 | 31,45 | -0,16% | 76.357,00 |
| 28.03.2024 | 31,40 | 31,70 | 31,35 | 31,50 | 0,48% | 76.524,00 |
| 27.03.2024 | 31,60 | 31,70 | 31,35 | 31,35 | 0,00% | 70.323,00 |
| 26.03.2024 | 31,65 | 31,75 | 31,35 | 31,35 | -0,63% | 57.738,00 |
| 25.03.2024 | 31,05 | 31,55 | 31,05 | 31,55 | 1,12% | 55.194,00 |
| 22.03.2024 | 30,85 | 31,20 | 30,80 | 31,20 | 1,30% | 67.902,00 |
| 21.03.2024 | 31,00 | 31,00 | 30,70 | 30,80 | 0,33% | 58.989,00 |
| 20.03.2024 | 30,80 | 30,85 | 30,55 | 30,70 | -0,16% | 69.879,00 |
| 19.03.2024 | 30,90 | 31,05 | 30,70 | 30,75 | -0,49% | 39.354,00 |
| 18.03.2024 | 30,85 | 31,00 | 30,80 | 30,90 | 0,65% | 36.155,00 |
| 15.03.2024 | 30,85 | 31,00 | 30,65 | 30,70 | -0,97% | 127.689,00 |
| 14.03.2024 | 31,60 | 31,70 | 31,00 | 31,00 | -1,59% | 64.007,00 |
| 13.03.2024 | 31,80 | 31,95 | 31,50 | 31,50 | -0,63% | 67.119,00 |
| 12.03.2024 | 31,65 | 31,80 | 31,50 | 31,70 | 0,63% | 61.364,00 |
| 11.03.2024 | 31,70 | 31,75 | 31,35 | 31,50 | -0,94% | 81.185,00 |
| 08.03.2024 | 32,35 | 32,35 | 31,80 | 31,80 | -1,55% | 78.683,00 |
| 07.03.2024 | 31,80 | 32,30 | 31,75 | 32,30 | 1,57% | 128.515,00 |
| 06.03.2024 | 32,00 | 32,20 | 31,70 | 31,80 | -0,93% | 118.350,00 |
| 05.03.2024 | 31,35 | 32,10 | 31,30 | 32,10 | 2,23% | 218.215,00 |
| 04.03.2024 | 31,70 | 31,75 | 31,30 | 31,40 | -0,63% | 142.343,00 |
| 01.03.2024 | 31,50 | 31,85 | 31,30 | 31,60 | 0,48% | 112.960,00 |
| 29.02.2024 | 30,70 | 31,55 | 30,55 | 31,45 | 2,61% | 230.691,00 |
| 28.02.2024 | 31,00 | 31,00 | 30,45 | 30,65 | -1,45% | 114.650,00 |
| 27.02.2024 | 30,80 | 31,10 | 30,65 | 31,10 | 1,30% | 164.365,00 |
| 26.02.2024 | 29,95 | 30,70 | 29,90 | 30,70 | 2,68% | 242.182,00 |
| 23.02.2024 | 28,90 | 29,90 | 28,90 | 29,90 | 3,28% | 168.432,00 |
| 22.02.2024 | 28,30 | 29,30 | 27,35 | 28,95 | 4,70% | 349.619,00 |
| 21.02.2024 | 27,40 | 27,85 | 27,40 | 27,65 | 0,55% | 66.820,00 |
| 20.02.2024 | 27,85 | 27,85 | 27,25 | 27,50 | -0,54% | 58.607,00 |
| 19.02.2024 | 27,45 | 27,80 | 27,35 | 27,65 | 0,55% | 48.722,00 |
| 16.02.2024 | 27,50 | 27,75 | 27,40 | 27,50 | 0,36% | 52.971,00 |
| 15.02.2024 | 27,05 | 27,45 | 27,00 | 27,40 | 1,67% | 62.062,00 |
| 14.02.2024 | 26,50 | 27,00 | 26,50 | 26,95 | 0,75% | 50.164,00 |
| 13.02.2024 | 27,20 | 27,20 | 26,65 | 26,75 | -1,65% | 70.072,00 |
| 12.02.2024 | 26,70 | 27,20 | 26,70 | 27,20 | 2,06% | 38.890,00 |
| 09.02.2024 | 26,80 | 26,80 | 26,50 | 26,65 | 0,00% | 40.743,00 |
| 08.02.2024 | 26,80 | 26,95 | 26,65 | 26,65 | -0,37% | 46.113,00 |
| 07.02.2024 | 27,45 | 27,45 | 26,75 | 26,75 | -2,01% | 63.058,00 |
| 06.02.2024 | 27,25 | 27,40 | 27,15 | 27,30 | 0,18% | 42.467,00 |
| 05.02.2024 | 27,25 | 27,50 | 27,00 | 27,25 | -0,18% | 57.360,00 |
| 02.02.2024 | 27,70 | 27,75 | 27,30 | 27,30 | -0,55% | 47.512,00 |
| 01.02.2024 | 28,00 | 28,00 | 27,45 | 27,45 | -1,79% | 67.175,00 |
| 31.01.2024 | 28,00 | 28,15 | 27,85 | 27,95 | -0,18% | 64.849,00 |
| 30.01.2024 | 27,85 | 28,00 | 27,55 | 28,00 | 0,72% | 65.909,00 |
| 29.01.2024 | 28,30 | 28,30 | 27,80 | 27,80 | -1,77% | 77.672,00 |
| 26.01.2024 | 28,05 | 28,40 | 27,90 | 28,30 | 1,25% | 94.100,00 |
| 25.01.2024 | 27,90 | 28,15 | 27,90 | 27,95 | -0,18% | 47.900,00 |
| 24.01.2024 | 27,50 | 28,00 | 27,45 | 28,00 | 2,56% | 96.578,00 |
| 23.01.2024 | 27,05 | 27,40 | 26,80 | 27,30 | 1,49% | 75.039,00 |
| 22.01.2024 | 27,00 | 27,15 | 26,80 | 26,90 | 0,56% | 120.839,00 |
| 19.01.2024 | 26,60 | 27,00 | 26,60 | 26,75 | 0,75% | 98.384,00 |
| 18.01.2024 | 26,50 | 26,75 | 26,25 | 26,55 | 0,38% | 75.550,00 |
| 17.01.2024 | 26,80 | 26,80 | 26,35 | 26,45 | -2,58% | 142.293,00 |
| 16.01.2024 | 27,60 | 27,60 | 27,00 | 27,15 | -1,45% | 131.963,00 |
| 15.01.2024 | 27,65 | 27,75 | 27,40 | 27,55 | -0,36% | 54.672,00 |
| 12.01.2024 | 27,55 | 28,00 | 27,55 | 27,65 | 0,36% | 148.902,00 |
| 11.01.2024 | 28,05 | 28,25 | 27,50 | 27,55 | -1,96% | 238.614,00 |
| 10.01.2024 | 28,40 | 28,65 | 28,10 | 28,10 | -1,58% | 132.356,00 |
| 09.01.2024 | 28,65 | 28,70 | 28,30 | 28,55 | 0,18% | 87.410,00 |
| 08.01.2024 | 28,20 | 28,50 | 28,05 | 28,50 | 1,24% | 74.331,00 |
| 05.01.2024 | 28,25 | 28,30 | 27,90 | 28,15 | -0,53% | 79.485,00 |
| 04.01.2024 | 27,65 | 28,40 | 27,65 | 28,30 | 2,54% | 96.563,00 |
| 03.01.2024 | 28,65 | 28,65 | 27,55 | 27,60 | -2,99% | 158.395,00 |
| 02.01.2024 | 28,40 | 28,70 | 28,10 | 28,45 | 1,07% | 120.074,00 |
| 29.12.2023 | 27,85 | 28,25 | 27,70 | 28,15 | 0,72% | 154.154,00 |
| 28.12.2023 | 28,00 | 28,05 | 27,70 | 27,95 | 0,18% | 80.673,00 |
| 27.12.2023 | 27,75 | 28,00 | 27,65 | 27,90 | 1,09% | 120.156,00 |
| 22.12.2023 | 27,50 | 27,85 | 27,30 | 27,60 | 0,73% | 162.487,00 |
| 21.12.2023 | 27,15 | 27,45 | 27,15 | 27,40 | 0,18% | 117.829,00 |
| 20.12.2023 | 27,90 | 28,00 | 27,20 | 27,35 | -1,62% | 153.994,00 |
| 19.12.2023 | 28,20 | 28,35 | 27,65 | 27,80 | -7,49% | 292.609,00 |
| 18.12.2023 | 29,85 | 30,15 | 29,50 | 30,05 | 0,84% | 281.317,00 |
| 15.12.2023 | 30,00 | 30,35 | 29,70 | 29,80 | -0,67% | 295.040,00 |
| 14.12.2023 | 29,50 | 30,00 | 29,25 | 30,00 | 2,92% | 205.106,00 |
| 13.12.2023 | 29,05 | 29,20 | 28,85 | 29,15 | 0,34% | 74.268,00 |
| 12.12.2023 | 29,40 | 29,45 | 28,95 | 29,05 | -1,19% | 144.355,00 |
| 11.12.2023 | 29,45 | 29,65 | 29,30 | 29,40 | 0,17% | 109.385,00 |
| 08.12.2023 | 29,40 | 29,60 | 29,15 | 29,35 | -0,17% | 73.866,00 |
| 07.12.2023 | 29,30 | 29,65 | 29,15 | 29,40 | 0,00% | 64.791,00 |
| 06.12.2023 | 29,15 | 29,50 | 29,10 | 29,40 | 0,86% | 37.418,00 |
| 05.12.2023 | 29,15 | 29,25 | 28,85 | 29,15 | 0,17% | 52.993,00 |
| 04.12.2023 | 29,35 | 29,65 | 29,00 | 29,10 | -0,68% | 98.872,00 |