21,455€
-5,07%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 22,93 | 22,98 | 22,93 | 22,98 | 1,66% | - |
| 15.12.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 8,52% | - |
| 10.12.2021 | 20,83 | 20,83 | 20,83 | 20,83 | -7,85% | - |
| 06.12.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -1,95% | - |
| 02.12.2021 | 23,05 | 23,05 | 23,05 | 23,05 | 3,71% | - |
| 25.11.2021 | 22,18 | 22,23 | 22,18 | 22,23 | -0,78% | - |
| 19.11.2021 | 22,40 | 22,40 | 22,40 | 22,40 | -1,97% | - |
| 17.11.2021 | 22,85 | 22,85 | 22,85 | 22,85 | -3,18% | - |
| 15.11.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -2,28% | - |
| 11.11.2021 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | - |
| 10.11.2021 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | - |
| 08.11.2021 | 24,15 | 24,15 | 24,15 | 24,15 | 0,62% | - |
| 05.11.2021 | 24,00 | 24,00 | 23,95 | 24,00 | -2,46% | - |
| 27.10.2021 | 24,61 | 24,61 | 24,61 | 24,61 | 0,00% | - |
| 21.10.2021 | 24,56 | 24,61 | 24,56 | 24,61 | 11,97% | - |
| 07.09.2021 | 21,98 | 21,98 | 21,98 | 21,98 | 0,00% | - |
| 31.08.2021 | 21,98 | 21,98 | 21,98 | 21,98 | 0,00% | - |
| 27.08.2021 | 21,98 | 21,98 | 21,98 | 21,98 | 0,00% | - |
| 26.08.2021 | 21,98 | 21,98 | 21,98 | 21,98 | 0,00% | - |
| 20.08.2021 | 21,98 | 21,98 | 21,98 | 21,98 | 0,00% | - |
| 19.08.2021 | 21,98 | 21,98 | 21,98 | 21,98 | 0,00% | - |
| 18.08.2021 | 22,10 | 22,10 | 21,98 | 21,98 | -0,57% | - |
| 17.08.2021 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 16.08.2021 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 13.08.2021 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 12.08.2021 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 11.08.2021 | 22,10 | 22,10 | 22,10 | 22,10 | 2,77% | - |
| 10.08.2021 | 21,51 | 21,51 | 21,51 | 21,51 | 0,00% | - |
| 03.08.2021 | 21,51 | 21,51 | 21,51 | 21,51 | 0,00% | - |
| 23.07.2021 | 21,51 | 21,51 | 21,51 | 21,51 | 0,00% | - |
| 22.07.2021 | 21,51 | 21,51 | 21,51 | 21,51 | 0,00% | - |
| 21.07.2021 | 21,51 | 21,51 | 21,51 | 21,51 | -0,32% | - |
| 14.07.2021 | 21,58 | 21,58 | 21,58 | 21,58 | 0,00% | - |
| 30.06.2021 | 21,55 | 21,58 | 21,53 | 21,58 | 0,12% | - |
| 29.06.2021 | 21,60 | 21,60 | 21,55 | 21,55 | inf% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.06.2021 | 23,21 | 23,21 | 23,21 | 23,21 | 0,00% | - |
| 15.06.2021 | 23,21 | 23,21 | 23,21 | 23,21 | -0,85% | - |
| 10.06.2021 | 23,41 | 23,41 | 23,41 | 23,41 | 0,00% | - |
| 08.06.2021 | 23,41 | 23,41 | 23,41 | 23,41 | -1,68% | - |
| 02.06.2021 | 23,81 | 23,81 | 23,81 | 23,81 | 0,00% | - |
| 31.05.2021 | 23,66 | 23,81 | 23,66 | 23,81 | inf% | - |
| 28.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 26.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 24.05.2021 | 23,51 | 23,51 | 23,51 | 23,51 | 0,00% | - |
| 21.05.2021 | 23,51 | 23,51 | 23,51 | 23,51 | -1,86% | - |
| 10.05.2021 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
| 07.05.2021 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
| 06.05.2021 | 23,95 | 23,95 | 23,95 | 23,95 | -1,86% | - |
| 04.05.2021 | 24,41 | 24,41 | 24,41 | 24,41 | 0,00% | - |
| 03.05.2021 | 24,41 | 24,41 | 24,41 | 24,41 | 1,03% | - |
| 30.04.2021 | 24,16 | 24,16 | 24,16 | 24,16 | -0,19% | - |
| 29.04.2021 | 24,15 | 24,20 | 24,15 | 24,20 | 0,21% | - |
| 22.04.2021 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | - |
| 20.04.2021 | 24,20 | 24,20 | 24,15 | 24,15 | -0,82% | - |
| 19.04.2021 | 24,50 | 24,50 | 24,35 | 24,35 | 0,19% | - |
| 13.04.2021 | 24,31 | 24,31 | 24,31 | 24,31 | inf% | - |
| 07.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.03.2021 | 23,68 | 23,68 | 23,68 | 23,68 | -0,63% | - |
| 22.03.2021 | 23,83 | 23,83 | 23,83 | 23,83 | 0,29% | - |
| 18.03.2021 | 23,71 | 23,76 | 23,71 | 23,76 | 4,30% | - |
| 11.03.2021 | 22,83 | 22,85 | 22,75 | 22,78 | 0,00% | - |
| 10.03.2021 | 22,55 | 22,80 | 22,55 | 22,78 | 1,79% | - |
| 09.03.2021 | 22,25 | 22,43 | 22,25 | 22,38 | 1,02% | - |
| 08.03.2021 | 21,78 | 22,18 | 21,78 | 22,15 | 1,49% | - |
| 05.03.2021 | 21,68 | 21,88 | 21,58 | 21,83 | 0,58% | - |
| 04.03.2021 | 21,71 | 21,78 | 21,65 | 21,70 | -0,69% | - |
| 03.03.2021 | 21,95 | 21,95 | 21,75 | 21,85 | 0,34% | - |
| 02.03.2021 | 21,75 | 21,95 | 21,60 | 21,78 | 0,35% | - |
| 01.03.2021 | 21,40 | 21,70 | 21,38 | 21,70 | 1,52% | - |
| 26.02.2021 | 21,86 | 21,86 | 21,35 | 21,38 | -2,73% | - |
| 25.02.2021 | 21,98 | 22,03 | 21,98 | 21,98 | -1,46% | - |
| 24.02.2021 | 22,15 | 22,30 | 22,15 | 22,30 | 1,13% | - |
| 23.02.2021 | 21,90 | 22,05 | 21,83 | 22,05 | 1,15% | - |
| 22.02.2021 | 21,70 | 21,80 | 21,55 | 21,80 | 0,46% | - |
| 19.02.2021 | 21,68 | 21,83 | 21,68 | 21,70 | 0,00% | - |
| 18.02.2021 | 21,78 | 21,78 | 21,55 | 21,70 | -0,91% | - |
| 17.02.2021 | 21,83 | 21,90 | 21,75 | 21,90 | 0,34% | - |
| 16.02.2021 | 21,80 | 21,83 | 21,75 | 21,83 | -0,46% | - |
| 15.02.2021 | 21,50 | 21,95 | 21,50 | 21,93 | 2,69% | - |
| 12.02.2021 | 21,08 | 21,35 | 20,85 | 21,35 | 1,67% | - |
| 11.02.2021 | 21,21 | 21,21 | 20,85 | 21,00 | -0,83% | - |
| 10.02.2021 | 21,20 | 21,20 | 21,18 | 21,18 | -0,14% | - |
| 09.02.2021 | 21,23 | 21,23 | 21,20 | 21,21 | -0,21% | - |
| 08.02.2021 | 21,23 | 21,25 | 21,23 | 21,25 | 0,24% | - |
| 05.02.2021 | 21,38 | 21,38 | 21,20 | 21,20 | 0,12% | - |
| 04.02.2021 | 21,20 | 21,20 | 21,15 | 21,18 | 0,00% | - |
| 03.02.2021 | 21,18 | 21,23 | 21,18 | 21,18 | 1,66% | - |
| 02.02.2021 | 20,71 | 20,86 | 20,71 | 20,83 | 3,12% | - |
| 29.01.2021 | 0,00 | 20,20 | 0,00 | 20,20 | -7,55% | - |
| 04.12.2020 | 21,58 | 21,98 | 21,30 | 21,85 | 1,39% | - |
| 03.12.2020 | 21,23 | 21,93 | 20,80 | 21,55 | 1,06% | - |
| 02.12.2020 | 20,68 | 21,75 | 20,55 | 21,33 | 3,02% | - |
| 01.12.2020 | 19,93 | 20,83 | 19,72 | 20,70 | 3,76% | - |
| 30.11.2020 | 20,55 | 20,63 | 19,76 | 19,95 | -2,33% | - |
| 27.11.2020 | 20,43 | 20,80 | 20,13 | 20,43 | 0,00% | - |
| 26.11.2020 | 20,70 | 20,90 | 20,27 | 20,43 | -0,97% | - |
| 25.11.2020 | 21,05 | 21,43 | 20,53 | 20,63 | -0,96% | - |
| 24.11.2020 | 20,55 | 21,43 | 20,43 | 20,83 | 0,36% | - |