WKN: | 923948 |
ISIN: | NL0000302636 |
Land: | Niederlande |
Branche: | Finanzen |
Sektor: | Banken |
Weshalb die Van Lanschot Kempen-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
57,60 57,60 |
57,60 57,60 |
57,60 | 57,60 |
0 0,52% |
0,52% |
22.07.2025 |
57,30 57,30 |
57,30 57,30 |
57,30 | 57,30 |
0 1,06% |
1,06% |
21.07.2025 |
56,70 56,70 |
56,70 56,70 |
56,70 | 56,70 |
0 1,80% |
1,80% |
18.07.2025 |
55,70 55,70 |
55,70 55,70 |
55,70 | 55,70 |
0 -0,18% |
-0,18% |
17.07.2025 |
55,80 55,80 |
55,80 55,80 |
55,80 | 55,80 |
0 0,90% |
0,90% |
16.07.2025 |
55,30 55,30 |
55,30 55,30 |
55,30 | 55,30 |
0 -0,54% |
-0,54% |
15.07.2025 |
55,60 55,60 |
55,60 55,60 |
55,60 | 55,60 |
0 1,46% |
1,46% |
14.07.2025 |
54,80 54,80 |
54,80 54,80 |
54,80 | 54,80 |
0 -1,26% |
-1,26% |
11.07.2025 |
55,50 55,50 |
55,50 55,50 |
55,50 | 55,50 |
0 1,09% |
1,09% |
10.07.2025 |
54,90 54,90 |
54,90 54,90 |
54,90 | 54,90 |
0 -0,18% |
-0,18% |
09.07.2025 |
55,00 55,00 |
55,00 55,00 |
55,00 | 55,00 |
0 1,10% |
1,10% |
08.07.2025 |
54,40 54,40 |
54,40 54,40 |
54,40 | 54,40 |
0 1,12% |
1,12% |
07.07.2025 |
53,80 53,80 |
53,80 53,80 |
53,80 | 53,80 |
0 -1,10% |
-1,10% |
04.07.2025 |
54,40 54,40 |
54,40 54,40 |
54,40 | 54,40 |
0 0,37% |
0,37% |
03.07.2025 |
54,20 54,20 |
54,20 54,20 |
54,20 | 54,20 |
0 0,18% |
0,18% |
02.07.2025 |
54,10 54,10 |
54,10 54,10 |
54,10 | 54,10 |
0 -1,10% |
-1,10% |
01.07.2025 |
54,70 54,70 |
54,70 54,70 |
54,70 | 54,70 |
0 0,55% |
0,55% |
30.06.2025 |
54,40 54,40 |
54,40 54,40 |
54,40 | 54,40 |
0 1,12% |
1,12% |
27.06.2025 |
53,80 53,80 |
53,80 53,80 |
53,80 | 53,80 |
0 2,48% |
2,48% |
26.06.2025 |
52,50 52,50 |
52,50 52,50 |
52,50 | 52,50 |
0 -0,38% |
-0,38% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
29,95 29,38 |
30,19 29,36 |
29,36 | 29,38 | -1,90% |
Februar |
29,38 30,99 |
31,48 29,30 |
29,30 | 30,99 | 5,48% |
März |
30,99 31,18 |
32,17 30,20 |
30,20 | 31,18 | 0,61% |
April |
31,18 31,23 |
31,23 29,33 |
29,33 | 31,23 | 0,16% |
Mai |
31,23 30,10 |
32,07 29,88 |
29,88 | 30,10 | -3,62% |
Juni |
30,10 28,21 |
30,23 28,21 |
28,21 | 28,21 | -6,28% |
Juli |
28,21 27,53 |
28,51 27,27 |
27,27 | 27,53 | -2,41% |
August |
27,53 25,24 |
27,52 24,73 |
24,73 | 25,24 | -8,32% |
September |
25,24 24,55 |
25,70 22,82 |
22,82 | 24,55 | -2,73% |
Oktober |
24,55 24,66 |
25,05 23,75 |
23,75 | 24,66 | 0,45% |
November |
24,66 20,33 |
24,65 20,33 |
20,33 | 20,33 | -17,56% |
Dezember |
20,33 21,28 |
21,28 18,14 |
18,14 | 21,28 | 4,67% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
42,85 57,90 |
57,90 38,75 |
38,75 | 57,90 | 35,12% |
2024 |
27,70 42,85 |
44,40 26,20 |
26,20 | 42,85 | 54,69% |
2023 |
21,80 27,70 |
31,50 21,80 |
21,80 | 27,70 | 27,06% |
2022 |
21,90 21,80 |
26,50 19,04 |
19,04 | 21,80 | -0,46% |
2021 |
21,05 21,90 |
26,75 20,25 |
20,25 | 21,90 | 4,04% |
2020 |
20,15 21,05 |
21,60 9,33 |
9,33 | 21,05 | 4,47% |
2019 |
19,02 20,15 |
23,25 16,96 |
16,96 | 20,15 | 5,94% |
2018 |
25,89 19,02 |
27,50 17,98 |
17,98 | 19,02 | -26,54% |
2017 |
19,85 25,89 |
27,20 19,24 |
19,24 | 25,89 | 30,43% |
2016 |
22,34 19,85 |
22,34 14,35 |
14,35 | 19,85 | -11,15% |
2015 |
16,73 22,34 |
25,57 16,62 |
16,62 | 22,34 | 33,53% |
2014 |
17,74 16,73 |
19,49 15,29 |
15,29 | 16,73 | -5,69% |
2013 |
13,65 17,74 |
20,50 11,45 |
11,45 | 17,74 | 29,96% |
2012 |
21,28 13,65 |
22,05 12,49 |
12,49 | 13,65 | -35,86% |
2011 |
29,95 21,28 |
32,17 18,14 |
18,14 | 21,28 | -28,95% |
2010 |
36,14 29,95 |
36,48 29,18 |
29,18 | 29,95 | -17,13% |
2009 |
45,76 36,14 |
47,64 34,65 |
34,65 | 36,14 | -21,02% |
2008 |
72,47 45,76 |
73,94 41,44 |
41,44 | 45,76 | -36,86% |
2007 |
70,00 72,47 |
75,09 64,20 |
64,20 | 72,47 | 3,53% |
2006 |
63,00 70,00 |
87,95 62,72 |
62,72 | 70,00 | 11,11% |
2005 |
47,60 63,00 |
63,62 47,60 |
47,60 | 63,00 | 32,35% |
2004 |
44,97 47,60 |
48,02 44,97 |
44,97 | 47,60 | 5,85% |