39,250€
11,19%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 38,28 | 39,33 | 38,15 | 39,28 | 11,26% | - |
| 07.05.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,15% | - |
| 06.05.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,72% | - |
| 03.05.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 5,16% | - |
| 02.05.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -4,35% | - |
| 30.04.2024 | 33,90 | 34,45 | 33,90 | 34,45 | 4,24% | 149,00 |
| 29.04.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 2,96% | - |
| 26.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,77% | - |
| 25.04.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -1,07% | - |
| 24.04.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 23.04.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 1,08% | - |
| 22.04.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,09% | - |
| 19.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,47% | - |
| 18.04.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 2,39% | - |
| 17.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 16.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,99% | - |
| 15.04.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,00% | - |
| 12.04.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -0,76% | - |
| 11.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 10.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 09.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,77% | - |
| 08.04.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 2,03% | - |
| 05.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 04.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,76% | - |
| 03.04.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 0,00% | - |
| 02.04.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -0,16% | - |
| 28.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 27.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 26.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 2,27% | - |
| 25.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,49% | - |
| 22.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,65% | - |
| 21.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 1,15% | - |
| 20.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,81% | - |
| 19.03.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,33% | - |
| 18.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,65% | - |
| 15.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -1,91% | - |
| 14.03.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,79% | - |
| 13.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | - |
| 12.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 11.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -2,17% | - |
| 08.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 07.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 06.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,24% | - |
| 05.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,79% | - |
| 04.03.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 0,48% | - |
| 01.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,45% | - |
| 29.02.2024 | 30,60 | 30,65 | 30,60 | 30,65 | -1,13% | 200,00 |
| 28.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,47% | - |
| 27.02.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 3,04% | - |
| 26.02.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,00% | - |
| 23.02.2024 | 28,85 | 29,65 | 28,85 | 29,65 | 6,27% | 400,00 |
| 22.02.2024 | 27,60 | 27,90 | 27,60 | 27,90 | 1,64% | 200,00 |
| 21.02.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,18% | - |
| 20.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 19.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,18% | - |
| 16.02.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 1,86% | - |
| 15.02.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 1,13% | - |
| 14.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -1,48% | - |
| 13.02.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 1,50% | - |
| 12.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 09.02.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,56% | - |
| 08.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,84% | - |
| 07.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,18% | - |
| 06.02.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 05.02.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -1,27% | - |
| 02.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 01.02.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |
| 31.01.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 30.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,24% | - |
| 29.01.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 1,08% | - |
| 26.01.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,00% | - |
| 25.01.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 1,64% | - |
| 24.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,05% | - |
| 23.01.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | - |
| 22.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 19.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 18.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,68% | - |
| 17.01.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -1,83% | - |
| 16.01.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -1,08% | - |
| 15.01.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,18% | - |
| 12.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 11.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,23% | - |
| 10.01.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,35% | - |
| 09.01.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 2,15% | - |
| 08.01.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,89% | - |
| 05.01.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 2,00% | - |
| 04.01.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -2,65% | - |
| 03.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 02.01.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 1,79% | 200,00 |
| 29.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 28.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 1,82% | - |
| 27.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,55% | - |
| 22.12.2023 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 21.12.2023 | 27,25 | 27,25 | 27,25 | 27,25 | -1,62% | - |
| 20.12.2023 | 27,70 | 27,70 | 27,70 | 27,70 | -2,12% | - |
| 19.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -5,98% | - |
| 18.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | 0,50% | 82,00 |
| 15.12.2023 | 29,95 | 29,95 | 29,95 | 29,95 | 2,57% | - |
| 14.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,86% | - |
| 13.12.2023 | 28,95 | 28,95 | 28,95 | 28,95 | -1,36% | - |