Van Lanschot Kempen N.V.
[WKN: 923948 | ISIN: NL0000302636]
Aktienkurse
31,600€ 0,80%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid: Ask:

Aktienkurse zur Van Lanschot Kempen N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 31,78 31,88 31,23 31,85 1,27% -
27.03.2024 31,20 31,83 31,20 31,45 0,24% -
26.03.2024 31,55 31,83 31,03 31,38 -0,48% -
25.03.2024 31,13 31,75 31,00 31,53 1,61% -
22.03.2024 30,50 31,50 30,45 31,03 0,49% -
21.03.2024 30,78 31,10 30,48 30,88 -0,32% -
20.03.2024 30,98 31,20 30,55 30,98 -0,08% -
19.03.2024 30,80 31,10 30,60 31,00 -0,40% -
18.03.2024 30,80 31,18 30,70 31,13 1,14% -
15.03.2024 30,95 31,33 30,43 30,78 -0,65% -
14.03.2024 31,95 31,98 30,85 30,98 -2,98% -
13.03.2024 31,50 32,03 31,40 31,93 1,27% -
12.03.2024 31,63 31,98 31,30 31,53 -0,08% -
11.03.2024 32,10 32,10 31,28 31,55 -1,71% -
08.03.2024 32,35 32,48 31,95 32,10 -0,77% -
07.03.2024 32,08 32,43 31,65 32,35 0,54% -
06.03.2024 32,03 32,33 31,40 32,18 0,63% 500,00
05.03.2024 31,25 32,38 31,23 31,98 0,95% -
04.03.2024 31,68 32,00 31,20 31,68 -1,09% -
01.03.2024 31,45 32,03 31,20 32,03 1,43% -
29.02.2024 30,65 31,85 30,53 31,58 3,10% -
28.02.2024 30,75 31,05 30,43 30,63 -1,53% -
27.02.2024 30,35 31,35 30,35 31,10 1,22% -
26.02.2024 29,83 30,75 29,78 30,73 3,02% -
23.02.2024 28,93 30,15 28,93 29,83 4,10% -
22.02.2024 28,13 29,40 27,28 28,65 2,14% -
21.02.2024 27,55 28,10 27,30 28,05 1,91% -
20.02.2024 27,73 27,95 27,15 27,53 -1,61% -
19.02.2024 27,55 28,00 27,25 27,98 1,63% -
16.02.2024 27,58 27,83 27,25 27,53 -0,81% -
15.02.2024 27,10 27,75 26,95 27,75 2,68% -
14.02.2024 26,55 27,20 26,50 27,03 1,03% -
13.02.2024 26,85 27,28 26,60 26,75 -0,56% -
12.02.2024 26,73 27,23 26,48 26,90 0,56% -
09.02.2024 26,60 26,98 26,43 26,75 0,38% -
08.02.2024 26,80 27,05 26,60 26,65 -0,65% -
07.02.2024 27,20 27,55 26,58 26,83 -1,83% -
06.02.2024 27,08 27,50 27,03 27,33 0,00% -
05.02.2024 27,30 27,60 26,95 27,33 -0,18% -
02.02.2024 27,50 27,85 27,20 27,38 -1,44% -
01.02.2024 27,85 28,03 27,40 27,78 -0,36% -
31.01.2024 27,65 28,25 27,65 27,88 -0,54% -
30.01.2024 27,88 28,05 27,45 28,03 0,45% -
29.01.2024 28,28 28,45 27,70 27,90 -1,41% -
26.01.2024 28,28 28,50 27,83 28,30 0,98% -
25.01.2024 27,90 28,25 27,63 28,03 0,36% -
24.01.2024 27,50 28,08 27,30 27,93 2,01% -
23.01.2024 26,95 27,50 26,75 27,38 1,86% -
22.01.2024 26,63 27,20 26,63 26,88 -0,19% -
19.01.2024 26,65 27,20 26,38 26,93 1,03% -
18.01.2024 26,48 26,85 26,15 26,65 0,76% -
17.01.2024 26,90 26,95 26,18 26,45 -2,67% -
16.01.2024 27,13 27,70 26,85 27,18 -2,25% -
15.01.2024 27,65 27,83 27,28 27,80 0,45% -
12.01.2024 27,50 28,05 27,33 27,68 -0,18% -
11.01.2024 28,35 28,50 27,30 27,73 -2,38% -
10.01.2024 28,30 28,75 28,08 28,40 0,71% -
09.01.2024 28,33 28,70 28,18 28,20 -0,62% -
08.01.2024 28,25 28,58 27,95 28,38 0,35% -
05.01.2024 27,93 28,38 27,80 28,28 1,07% -
04.01.2024 27,63 28,45 27,38 27,98 1,27% -
03.01.2024 28,38 28,90 27,45 27,63 -2,64% -
02.01.2024 28,05 28,80 27,98 28,38 1,07% -
29.12.2023 27,90 28,30 27,65 28,08 0,45% -
28.12.2023 28,00 28,25 27,63 27,95 0,09% -
27.12.2023 27,65 28,18 27,55 27,93 2,29% -
22.12.2023 27,30 27,85 27,05 27,30 0,28% -
21.12.2023 26,98 27,55 26,98 27,23 0,93% -
20.12.2023 27,55 28,13 26,95 26,98 -2,09% -
19.12.2023 28,43 28,45 27,50 27,55 -6,45% -
18.12.2023 29,88 30,23 29,40 29,45 -0,67% -
15.12.2023 29,73 30,40 29,60 29,65 -0,25% -
14.12.2023 29,45 30,08 29,10 29,73 0,76% -
13.12.2023 29,03 29,55 28,75 29,50 1,29% -
12.12.2023 29,40 29,50 28,78 29,13 -1,02% -
11.12.2023 29,33 29,80 29,25 29,43 0,09% -
08.12.2023 29,43 29,73 29,08 29,40 0,00% -
07.12.2023 29,30 29,70 29,05 29,40 0,26% -
06.12.2023 29,25 29,60 28,95 29,33 0,51% -
05.12.2023 29,13 29,38 28,80 29,18 0,00% -
04.12.2023 29,23 29,70 28,95 29,18 -1,27% -
01.12.2023 29,05 29,78 28,65 29,55 1,98% -
30.11.2023 28,50 29,25 28,43 28,98 1,67% -
29.11.2023 28,50 28,85 28,28 28,50 0,09% -
28.11.2023 28,25 28,80 28,20 28,48 0,80% -
27.11.2023 28,48 28,80 28,25 28,25 -1,14% -
24.11.2023 28,08 28,65 28,05 28,58 1,60% -
23.11.2023 28,35 28,58 27,98 28,13 -1,23% -
22.11.2023 28,45 28,75 28,20 28,48 1,06% -
21.11.2023 28,60 28,80 28,10 28,18 -1,57% -
20.11.2023 28,60 28,85 28,30 28,63 0,88% -
17.11.2023 28,25 28,85 28,10 28,38 0,53% -
16.11.2023 27,95 28,45 27,75 28,23 0,89% -
15.11.2023 27,53 28,30 27,48 27,98 1,91% -
14.11.2023 27,05 27,78 26,55 27,45 5,78% -
13.11.2023 25,95 27,05 25,95 25,95 -2,08% -
10.11.2023 26,55 26,75 26,33 26,50 -0,38% -
09.11.2023 26,30 26,98 26,15 26,60 0,85% -
08.11.2023 26,73 26,75 25,93 26,38 -0,66% -
07.11.2023 26,85 26,95 26,33 26,55 -0,56% -