38,050€
1,20%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 37,60 | 37,75 | 37,05 | 37,60 | 0,00% | 103.191,00 |
30.05.2024 | 36,90 | 37,75 | 36,70 | 37,60 | 1,08% | 57.070,00 |
29.05.2024 | 37,40 | 37,75 | 37,10 | 37,20 | -1,06% | 68.907,00 |
28.05.2024 | 38,30 | 38,35 | 37,40 | 37,60 | -1,31% | 110.803,00 |
27.05.2024 | 38,45 | 38,65 | 37,55 | 38,10 | -6,27% | 185.081,00 |
24.05.2024 | 40,10 | 40,75 | 40,05 | 40,65 | 0,49% | 100.710,00 |
23.05.2024 | 40,15 | 40,65 | 40,00 | 40,45 | 1,13% | 85.513,00 |
22.05.2024 | 39,75 | 40,45 | 39,55 | 40,00 | 1,01% | 75.505,00 |
21.05.2024 | 40,20 | 40,20 | 39,20 | 39,60 | -1,74% | 109.271,00 |
20.05.2024 | 40,40 | 40,90 | 40,15 | 40,30 | 0,12% | 94.651,00 |
17.05.2024 | 39,80 | 40,25 | 39,75 | 40,25 | 0,50% | 42.134,00 |
16.05.2024 | 40,35 | 40,50 | 39,65 | 40,05 | -0,50% | 41.494,00 |
15.05.2024 | 39,50 | 40,30 | 39,40 | 40,25 | 2,16% | 75.207,00 |
14.05.2024 | 39,40 | 39,50 | 39,05 | 39,40 | -0,25% | 71.898,00 |
13.05.2024 | 39,45 | 39,60 | 39,20 | 39,50 | 0,13% | 54.661,00 |
10.05.2024 | 39,90 | 40,05 | 39,10 | 39,45 | 0,00% | 69.210,00 |
09.05.2024 | 39,35 | 39,60 | 38,65 | 39,45 | 0,38% | 86.416,00 |
08.05.2024 | 38,45 | 39,30 | 38,45 | 39,30 | 2,61% | 159.705,00 |
07.05.2024 | 36,60 | 38,30 | 36,25 | 38,30 | 8,04% | 304.003,00 |
06.05.2024 | 35,05 | 35,70 | 35,05 | 35,45 | 1,43% | 105.165,00 |
03.05.2024 | 34,80 | 35,35 | 34,65 | 34,95 | 0,72% | 92.685,00 |
02.05.2024 | 33,35 | 34,70 | 33,35 | 34,70 | 4,05% | 145.916,00 |
30.04.2024 | 33,80 | 33,95 | 32,85 | 33,35 | -1,04% | 100.237,00 |
29.04.2024 | 33,30 | 33,75 | 33,20 | 33,70 | 1,97% | 103.154,00 |
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 |