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% | - |