25,700€
0,59%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,78 | 26,33 | 25,63 | 25,88 | 0,68% | - |
| 05.06.2025 | 26,55 | 27,13 | 25,48 | 25,70 | -5,08% | - |
| 04.06.2025 | 26,93 | 27,40 | 26,60 | 27,08 | -0,37% | - |
| 03.06.2025 | 27,35 | 27,68 | 26,68 | 27,18 | 0,18% | - |
| 02.06.2025 | 27,08 | 27,55 | 26,60 | 27,13 | -0,28% | - |
| 30.05.2025 | 26,70 | 27,30 | 26,60 | 27,20 | 1,68% | - |
| 29.05.2025 | 26,40 | 27,05 | 26,28 | 26,75 | 0,66% | - |
| 28.05.2025 | 26,48 | 27,05 | 26,20 | 26,58 | -0,09% | - |
| 27.05.2025 | 26,00 | 26,75 | 25,70 | 26,60 | 2,21% | - |
| 26.05.2025 | 25,38 | 26,13 | 25,38 | 26,03 | 2,16% | - |
| 23.05.2025 | 25,45 | 25,93 | 25,15 | 25,48 | 0,00% | - |
| 22.05.2025 | 25,73 | 25,78 | 25,15 | 25,48 | -0,88% | - |
| 21.05.2025 | 25,75 | 25,90 | 25,38 | 25,70 | -0,48% | - |
| 20.05.2025 | 26,05 | 26,28 | 25,48 | 25,83 | -0,19% | - |
| 19.05.2025 | 25,85 | 26,23 | 25,40 | 25,88 | 0,78% | - |
| 16.05.2025 | 25,55 | 26,08 | 25,45 | 25,68 | -0,10% | - |
| 15.05.2025 | 25,08 | 25,88 | 24,93 | 25,70 | 1,98% | - |
| 14.05.2025 | 25,18 | 25,63 | 24,78 | 25,20 | 0,20% | - |
| 13.05.2025 | 25,48 | 25,48 | 24,90 | 25,15 | -0,59% | - |
| 12.05.2025 | 25,73 | 26,05 | 25,00 | 25,30 | -1,65% | - |
| 09.05.2025 | 25,48 | 25,95 | 25,35 | 25,73 | 1,28% | - |
| 08.05.2025 | 25,90 | 26,20 | 25,38 | 25,40 | -1,84% | - |
| 07.05.2025 | 26,00 | 26,25 | 25,58 | 25,88 | -1,24% | - |
| 06.05.2025 | 26,05 | 26,20 | 25,63 | 26,20 | 0,58% | - |
| 05.05.2025 | 25,75 | 26,23 | 25,60 | 26,05 | 0,87% | - |
| 02.05.2025 | 24,85 | 25,95 | 24,85 | 25,83 | 2,28% | - |
| 30.04.2025 | 25,33 | 25,68 | 25,03 | 25,25 | 0,00% | - |
| 29.04.2025 | 24,93 | 25,45 | 24,75 | 25,25 | 1,10% | - |
| 28.04.2025 | 24,83 | 25,18 | 24,68 | 24,98 | 0,20% | - |
| 25.04.2025 | 24,10 | 25,03 | 24,10 | 24,93 | 1,84% | 40,00 |
| 24.04.2025 | 24,90 | 25,08 | 24,43 | 24,48 | -0,61% | - |
| 23.04.2025 | 24,63 | 25,08 | 24,43 | 24,63 | 0,41% | - |
| 22.04.2025 | 24,48 | 24,93 | 24,20 | 24,53 | 0,00% | - |
| 17.04.2025 | 23,95 | 24,88 | 23,88 | 24,53 | 2,19% | - |
| 16.04.2025 | 23,45 | 24,38 | 23,45 | 24,00 | 0,95% | - |
| 15.04.2025 | 23,10 | 24,05 | 23,10 | 23,78 | 2,59% | - |
| 14.04.2025 | 23,30 | 23,63 | 22,98 | 23,18 | 0,32% | - |
| 11.04.2025 | 23,00 | 23,38 | 22,75 | 23,10 | -0,22% | - |
| 10.04.2025 | 22,93 | 23,75 | 22,90 | 23,15 | -4,34% | - |
| 09.04.2025 | 23,18 | 24,43 | 21,55 | 24,20 | 4,42% | - |
| 08.04.2025 | 22,30 | 23,50 | 22,30 | 23,18 | 1,20% | - |
| 07.04.2025 | 23,73 | 23,83 | 22,48 | 22,90 | -4,88% | - |
| 04.04.2025 | 24,88 | 25,30 | 23,68 | 24,08 | -3,31% | - |
| 03.04.2025 | 24,55 | 25,63 | 24,55 | 24,90 | -1,09% | - |
| 02.04.2025 | 25,20 | 25,48 | 24,78 | 25,18 | -0,40% | - |
| 01.04.2025 | 24,88 | 25,60 | 24,83 | 25,28 | 0,40% | - |
| 31.03.2025 | 25,20 | 25,38 | 24,68 | 25,18 | -0,89% | - |
| 28.03.2025 | 25,03 | 25,48 | 24,88 | 25,40 | 2,11% | - |
| 27.03.2025 | 25,13 | 25,35 | 24,80 | 24,88 | -1,00% | - |
| 26.03.2025 | 24,93 | 25,30 | 24,70 | 25,13 | 0,30% | - |
| 25.03.2025 | 25,10 | 25,40 | 24,75 | 25,05 | 0,70% | - |
| 24.03.2025 | 25,18 | 25,38 | 24,73 | 24,88 | -1,68% | - |
| 21.03.2025 | 25,03 | 25,33 | 24,73 | 25,30 | 1,00% | - |
| 20.03.2025 | 24,90 | 25,23 | 24,60 | 25,05 | 0,50% | - |
| 19.03.2025 | 24,85 | 25,08 | 24,50 | 24,93 | 0,40% | - |
| 18.03.2025 | 24,65 | 25,13 | 24,55 | 24,83 | 0,61% | - |
| 17.03.2025 | 24,43 | 25,03 | 24,20 | 24,68 | 0,82% | - |
| 14.03.2025 | 23,78 | 24,63 | 23,73 | 24,48 | 2,19% | - |
| 13.03.2025 | 24,00 | 24,30 | 23,73 | 23,95 | -0,73% | - |
| 12.03.2025 | 23,75 | 24,53 | 23,70 | 24,13 | 1,69% | - |
| 11.03.2025 | 23,85 | 24,35 | 23,60 | 23,73 | -1,45% | - |
| 10.03.2025 | 23,63 | 24,68 | 23,58 | 24,08 | 2,12% | - |
| 07.03.2025 | 23,25 | 23,90 | 22,90 | 23,58 | 1,29% | - |
| 06.03.2025 | 24,28 | 24,58 | 23,00 | 23,28 | -3,62% | - |
| 05.03.2025 | 24,50 | 25,08 | 24,10 | 24,15 | -1,13% | - |
| 04.03.2025 | 24,55 | 24,68 | 24,18 | 24,43 | -0,51% | - |
| 03.03.2025 | 24,50 | 24,63 | 24,00 | 24,55 | 0,41% | - |
| 28.02.2025 | 24,50 | 24,73 | 24,05 | 24,45 | -0,51% | - |
| 27.02.2025 | 24,20 | 24,88 | 24,20 | 24,58 | 0,00% | - |
| 26.02.2025 | 24,23 | 24,73 | 24,20 | 24,58 | 0,61% | - |
| 25.02.2025 | 24,20 | 24,68 | 24,08 | 24,43 | 1,03% | - |
| 24.02.2025 | 23,95 | 24,60 | 23,80 | 24,18 | 1,15% | - |
| 21.02.2025 | 23,98 | 24,28 | 23,73 | 23,90 | -0,21% | - |
| 20.02.2025 | 23,45 | 24,23 | 23,45 | 23,95 | 2,13% | - |
| 19.02.2025 | 24,08 | 24,25 | 23,45 | 23,45 | -2,70% | - |
| 18.02.2025 | 24,05 | 24,43 | 23,88 | 24,10 | 0,73% | - |
| 17.02.2025 | 24,13 | 24,33 | 23,78 | 23,93 | -0,73% | - |
| 14.02.2025 | 24,18 | 24,53 | 23,93 | 24,10 | -1,03% | - |
| 13.02.2025 | 24,30 | 24,85 | 23,98 | 24,35 | 0,31% | - |
| 12.02.2025 | 24,23 | 24,93 | 24,20 | 24,28 | -0,92% | - |
| 11.02.2025 | 24,13 | 24,63 | 23,98 | 24,50 | 1,55% | - |
| 10.02.2025 | 24,05 | 24,28 | 23,78 | 24,13 | 0,52% | - |
| 07.02.2025 | 23,83 | 24,10 | 23,58 | 24,00 | 0,84% | - |
| 06.02.2025 | 23,10 | 24,13 | 23,10 | 23,80 | 1,28% | - |
| 05.02.2025 | 23,58 | 23,88 | 23,23 | 23,50 | 0,53% | - |
| 04.02.2025 | 23,40 | 23,58 | 23,08 | 23,38 | -1,06% | - |
| 03.02.2025 | 23,53 | 23,63 | 23,08 | 23,63 | 0,75% | - |
| 31.01.2025 | 23,60 | 23,70 | 22,90 | 23,45 | -0,53% | - |
| 30.01.2025 | 23,08 | 23,65 | 22,90 | 23,58 | 2,50% | - |
| 29.01.2025 | 22,90 | 23,25 | 22,70 | 23,00 | -0,22% | - |
| 28.01.2025 | 23,10 | 23,23 | 22,58 | 23,05 | 0,44% | - |
| 27.01.2025 | 22,88 | 23,25 | 22,58 | 22,95 | -0,11% | - |
| 24.01.2025 | 22,68 | 23,00 | 22,55 | 22,98 | 1,21% | - |
| 23.01.2025 | 22,25 | 22,88 | 22,20 | 22,70 | 1,79% | - |
| 22.01.2025 | 22,43 | 22,68 | 22,20 | 22,30 | -0,67% | - |
| 21.01.2025 | 22,30 | 22,60 | 22,15 | 22,45 | 1,13% | - |
| 20.01.2025 | 22,40 | 22,53 | 22,05 | 22,20 | -0,89% | - |
| 17.01.2025 | 22,58 | 22,65 | 22,20 | 22,40 | -0,55% | - |
| 16.01.2025 | 22,25 | 22,55 | 22,00 | 22,53 | 1,46% | - |
| 15.01.2025 | 21,63 | 22,55 | 21,58 | 22,20 | 2,54% | - |