24,550€
0,20%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 24,60 | 24,60 | 24,55 | 24,60 | 0,00% | - |
| 17.10.2024 | 25,15 | 25,15 | 24,25 | 24,60 | -1,20% | - |
| 16.10.2024 | 24,80 | 25,00 | 24,28 | 24,90 | 0,40% | - |
| 15.10.2024 | 24,43 | 24,88 | 24,28 | 24,80 | 1,54% | - |
| 14.10.2024 | 24,68 | 24,90 | 24,33 | 24,43 | -0,91% | - |
| 11.10.2024 | 23,80 | 24,95 | 23,80 | 24,65 | 1,86% | - |
| 10.10.2024 | 24,28 | 24,73 | 24,10 | 24,20 | -1,53% | 50,00 |
| 09.10.2024 | 23,95 | 24,70 | 23,95 | 24,58 | 1,34% | - |
| 08.10.2024 | 24,45 | 24,55 | 23,93 | 24,25 | -1,12% | - |
| 07.10.2024 | 24,70 | 24,80 | 24,15 | 24,53 | -0,81% | - |
| 04.10.2024 | 24,88 | 25,08 | 22,93 | 24,73 | -0,50% | - |
| 03.10.2024 | 24,85 | 25,15 | 24,53 | 24,85 | -0,30% | - |
| 02.10.2024 | 25,28 | 25,38 | 24,65 | 24,93 | -0,40% | - |
| 01.10.2024 | 24,98 | 25,53 | 24,63 | 25,03 | 0,20% | - |
| 30.09.2024 | 25,58 | 25,58 | 24,75 | 24,98 | -2,15% | - |
| 27.09.2024 | 25,28 | 25,58 | 24,93 | 25,53 | 1,09% | - |
| 26.09.2024 | 25,03 | 25,53 | 24,95 | 25,25 | 0,50% | - |
| 25.09.2024 | 25,60 | 25,68 | 24,95 | 25,13 | -0,99% | - |
| 24.09.2024 | 25,30 | 25,83 | 25,00 | 25,38 | 0,50% | - |
| 23.09.2024 | 25,25 | 25,88 | 25,18 | 25,25 | 0,10% | - |
| 20.09.2024 | 25,55 | 25,83 | 25,18 | 25,23 | -0,20% | - |
| 19.09.2024 | 25,08 | 25,75 | 25,03 | 25,28 | 0,00% | - |
| 18.09.2024 | 25,25 | 25,58 | 24,90 | 25,28 | -0,69% | - |
| 17.09.2024 | 25,53 | 25,83 | 25,05 | 25,45 | 0,79% | - |
| 16.09.2024 | 25,48 | 25,70 | 25,03 | 25,25 | -0,79% | - |
| 13.09.2024 | 24,90 | 25,63 | 24,65 | 25,45 | 2,21% | - |
| 12.09.2024 | 24,68 | 25,08 | 24,35 | 24,90 | 1,32% | - |
| 11.09.2024 | 24,60 | 25,03 | 24,43 | 24,58 | -0,81% | - |
| 10.09.2024 | 24,78 | 24,98 | 24,23 | 24,78 | 0,92% | - |
| 09.09.2024 | 24,73 | 24,78 | 24,23 | 24,55 | -0,71% | - |
| 06.09.2024 | 24,35 | 24,73 | 24,08 | 24,73 | 1,44% | - |
| 05.09.2024 | 23,78 | 24,68 | 23,55 | 24,38 | 2,20% | - |
| 04.09.2024 | 23,55 | 24,03 | 23,08 | 23,85 | 2,14% | - |
| 03.09.2024 | 23,68 | 23,88 | 23,23 | 23,35 | -1,48% | - |
| 02.09.2024 | 23,43 | 24,03 | 23,33 | 23,70 | 1,07% | - |
| 30.08.2024 | 23,28 | 23,90 | 23,15 | 23,45 | -1,05% | - |
| 29.08.2024 | 23,80 | 24,20 | 23,10 | 23,70 | -0,42% | - |
| 28.08.2024 | 23,63 | 24,28 | 23,55 | 23,80 | -0,10% | - |
| 27.08.2024 | 23,90 | 24,38 | 23,65 | 23,83 | -0,52% | - |
| 26.08.2024 | 23,73 | 24,23 | 23,58 | 23,95 | 0,95% | - |
| 23.08.2024 | 23,53 | 23,88 | 23,38 | 23,73 | 0,21% | - |
| 22.08.2024 | 23,40 | 23,88 | 23,38 | 23,68 | -0,21% | - |
| 21.08.2024 | 23,40 | 23,83 | 23,23 | 23,73 | 1,61% | - |
| 20.08.2024 | 23,40 | 23,75 | 23,15 | 23,35 | -0,43% | - |
| 19.08.2024 | 23,20 | 23,58 | 23,08 | 23,45 | 1,08% | - |
| 16.08.2024 | 23,35 | 23,48 | 22,75 | 23,20 | -0,43% | - |
| 15.08.2024 | 23,25 | 23,53 | 23,10 | 23,30 | 0,43% | - |
| 14.08.2024 | 23,13 | 23,53 | 22,98 | 23,20 | 0,43% | - |
| 13.08.2024 | 23,00 | 23,45 | 22,93 | 23,10 | 0,22% | - |
| 12.08.2024 | 23,15 | 23,45 | 22,83 | 23,05 | -1,18% | - |
| 09.08.2024 | 23,18 | 23,53 | 22,88 | 23,33 | 0,54% | - |
| 08.08.2024 | 23,20 | 23,35 | 22,68 | 23,20 | 0,32% | - |
| 07.08.2024 | 22,55 | 23,28 | 22,50 | 23,13 | 1,65% | - |
| 06.08.2024 | 22,30 | 22,98 | 22,00 | 22,75 | 1,34% | - |
| 05.08.2024 | 23,00 | 23,05 | 21,75 | 22,45 | -1,64% | - |
| 02.08.2024 | 23,15 | 23,28 | 22,63 | 22,83 | -0,54% | - |
| 01.08.2024 | 23,33 | 23,35 | 22,78 | 22,95 | -1,40% | - |
| 31.07.2024 | 22,85 | 23,48 | 22,85 | 23,28 | 1,42% | - |
| 30.07.2024 | 23,00 | 23,20 | 22,75 | 22,95 | -0,22% | - |
| 29.07.2024 | 22,93 | 23,35 | 22,75 | 23,00 | 0,44% | - |
| 26.07.2024 | 22,65 | 23,30 | 22,58 | 22,90 | 0,22% | - |
| 25.07.2024 | 23,05 | 23,08 | 22,40 | 22,85 | -0,98% | - |
| 24.07.2024 | 23,13 | 23,25 | 22,63 | 23,08 | 0,22% | - |
| 23.07.2024 | 23,23 | 23,50 | 22,85 | 23,03 | 0,00% | - |
| 22.07.2024 | 22,88 | 23,35 | 22,78 | 23,03 | 0,77% | - |
| 19.07.2024 | 23,15 | 23,40 | 22,80 | 22,85 | -1,30% | - |
| 18.07.2024 | 23,30 | 23,40 | 22,95 | 23,15 | -0,54% | - |
| 17.07.2024 | 23,28 | 23,30 | 22,83 | 23,28 | 0,87% | - |
| 16.07.2024 | 23,13 | 23,30 | 22,78 | 23,08 | -0,54% | - |
| 15.07.2024 | 23,25 | 23,40 | 22,93 | 23,20 | -0,32% | - |
| 12.07.2024 | 23,03 | 23,33 | 22,80 | 23,28 | 0,22% | - |
| 11.07.2024 | 22,78 | 23,33 | 22,55 | 23,23 | 1,98% | - |
| 10.07.2024 | 22,50 | 23,10 | 22,43 | 22,78 | 1,22% | - |
| 09.07.2024 | 22,75 | 22,90 | 22,35 | 22,50 | -1,10% | - |
| 08.07.2024 | 22,78 | 23,00 | 22,45 | 22,75 | 0,11% | - |
| 05.07.2024 | 22,50 | 22,95 | 22,33 | 22,73 | -0,33% | - |
| 04.07.2024 | 22,55 | 22,95 | 22,33 | 22,80 | 1,11% | - |
| 03.07.2024 | 22,38 | 22,70 | 22,15 | 22,55 | 1,12% | - |
| 02.07.2024 | 22,48 | 22,70 | 22,20 | 22,30 | -1,11% | - |
| 01.07.2024 | 21,85 | 22,88 | 21,85 | 22,55 | 1,35% | - |
| 28.06.2024 | 21,70 | 22,75 | 21,70 | 22,25 | 0,91% | - |
| 27.06.2024 | 22,05 | 22,53 | 21,45 | 22,05 | 0,23% | - |
| 26.06.2024 | 22,10 | 22,30 | 21,70 | 22,00 | -0,45% | - |
| 25.06.2024 | 22,48 | 22,50 | 21,93 | 22,10 | -1,45% | - |
| 24.06.2024 | 21,60 | 22,50 | 21,55 | 22,43 | 1,70% | - |
| 21.06.2024 | 22,23 | 22,40 | 21,85 | 22,05 | -0,90% | - |
| 20.06.2024 | 22,03 | 22,45 | 21,78 | 22,25 | 1,14% | - |
| 19.06.2024 | 22,25 | 22,43 | 21,80 | 22,00 | -1,79% | - |
| 18.06.2024 | 21,85 | 22,50 | 21,55 | 22,40 | 2,99% | - |
| 17.06.2024 | 21,48 | 22,20 | 21,48 | 21,75 | 1,40% | - |
| 14.06.2024 | 22,03 | 22,23 | 21,25 | 21,45 | -4,45% | - |
| 13.06.2024 | 22,60 | 22,68 | 22,45 | 22,45 | -4,87% | - |
| 12.06.2024 | 22,93 | 23,98 | 22,65 | 23,60 | 2,16% | - |
| 11.06.2024 | 23,55 | 23,58 | 22,68 | 23,10 | -1,91% | - |
| 10.06.2024 | 23,38 | 23,78 | 22,90 | 23,55 | 0,53% | - |
| 07.06.2024 | 23,73 | 23,78 | 22,95 | 23,43 | -1,26% | - |
| 06.06.2024 | 23,45 | 23,98 | 23,28 | 23,73 | -0,52% | - |
| 05.06.2024 | 23,70 | 24,08 | 23,33 | 23,85 | -0,62% | - |
| 04.06.2024 | 23,58 | 24,03 | 23,43 | 24,00 | 1,80% | - |
| 03.06.2024 | 23,23 | 23,78 | 22,80 | 23,58 | 1,84% | - |