23,600€
4,89%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,08 | 23,65 | 22,90 | 23,60 | 2,61% | - |
| 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% | - |
| 14.01.2025 | 21,10 | 21,95 | 21,10 | 21,65 | 2,61% | - |
| 13.01.2025 | 21,23 | 21,50 | 20,98 | 21,10 | -0,94% | - |
| 10.01.2025 | 22,40 | 22,40 | 21,05 | 21,30 | -5,44% | - |
| 09.01.2025 | 22,43 | 22,75 | 22,25 | 22,53 | 2,15% | - |
| 08.01.2025 | 22,60 | 22,80 | 22,05 | 22,05 | -2,43% | - |
| 07.01.2025 | 22,35 | 23,00 | 22,35 | 22,60 | -0,77% | - |
| 06.01.2025 | 22,40 | 22,80 | 22,25 | 22,78 | 0,55% | - |
| 03.01.2025 | 22,83 | 22,85 | 22,40 | 22,65 | -0,66% | - |
| 02.01.2025 | 22,28 | 22,85 | 22,18 | 22,80 | 1,33% | - |
| 30.12.2024 | 22,58 | 23,45 | 22,20 | 22,50 | 0,22% | - |
| 27.12.2024 | 22,35 | 22,75 | 22,13 | 22,45 | 1,81% | - |
| 23.12.2024 | 22,30 | 22,70 | 22,05 | 22,05 | -2,76% | - |
| 20.12.2024 | 22,35 | 22,70 | 21,98 | 22,68 | 1,23% | - |
| 19.12.2024 | 22,48 | 23,90 | 21,30 | 22,40 | -0,33% | - |
| 18.12.2024 | 22,18 | 22,70 | 22,18 | 22,48 | 0,11% | - |
| 17.12.2024 | 22,43 | 22,65 | 21,98 | 22,45 | 1,01% | - |
| 16.12.2024 | 22,55 | 22,68 | 22,05 | 22,23 | -0,56% | - |
| 13.12.2024 | 22,60 | 22,75 | 22,30 | 22,35 | -1,22% | - |
| 12.12.2024 | 22,75 | 22,80 | 22,30 | 22,63 | 0,33% | - |
| 11.12.2024 | 22,83 | 23,05 | 22,35 | 22,55 | -1,10% | - |
| 10.12.2024 | 23,10 | 23,15 | 22,53 | 22,80 | -1,41% | - |
| 09.12.2024 | 23,30 | 23,53 | 22,75 | 23,13 | -1,28% | - |
| 06.12.2024 | 22,95 | 23,58 | 22,95 | 23,43 | 0,43% | - |
| 05.12.2024 | 23,38 | 23,60 | 22,98 | 23,33 | -0,32% | - |
| 04.12.2024 | 23,38 | 23,70 | 23,13 | 23,40 | 0,21% | - |
| 03.12.2024 | 23,45 | 23,55 | 23,05 | 23,35 | 0,65% | - |
| 02.12.2024 | 23,78 | 23,80 | 23,03 | 23,20 | -1,69% | - |
| 29.11.2024 | 23,50 | 23,88 | 23,38 | 23,60 | -0,32% | - |
| 28.11.2024 | 23,35 | 23,83 | 23,23 | 23,68 | 0,53% | - |
| 27.11.2024 | 23,15 | 23,65 | 22,98 | 23,55 | 1,51% | - |
| 26.11.2024 | 23,45 | 23,80 | 22,83 | 23,20 | -1,17% | - |
| 25.11.2024 | 23,40 | 23,48 | 22,73 | 23,48 | 0,54% | - |
| 22.11.2024 | 22,80 | 23,60 | 22,73 | 23,35 | 1,85% | - |
| 21.11.2024 | 23,05 | 23,20 | 22,65 | 22,93 | -0,54% | - |
| 20.11.2024 | 22,85 | 23,55 | 22,55 | 23,05 | 1,10% | - |
| 19.11.2024 | 22,65 | 23,10 | 22,50 | 22,80 | 0,00% | - |
| 18.11.2024 | 23,23 | 23,50 | 22,70 | 22,80 | -1,72% | - |
| 15.11.2024 | 23,43 | 23,48 | 23,03 | 23,20 | -0,96% | - |
| 14.11.2024 | 23,08 | 23,55 | 22,90 | 23,43 | 1,19% | - |
| 13.11.2024 | 23,38 | 23,50 | 22,85 | 23,15 | -0,54% | - |
| 12.11.2024 | 23,45 | 23,53 | 22,95 | 23,28 | -0,32% | - |
| 11.11.2024 | 23,53 | 23,83 | 23,13 | 23,35 | -0,64% | - |
| 08.11.2024 | 22,55 | 23,78 | 22,55 | 23,50 | 1,73% | - |
| 07.11.2024 | 22,73 | 23,33 | 22,70 | 23,10 | 1,54% | - |
| 06.11.2024 | 22,98 | 23,60 | 22,68 | 22,75 | -1,73% | - |
| 05.11.2024 | 23,38 | 23,45 | 22,95 | 23,15 | -0,96% | - |
| 04.11.2024 | 23,95 | 23,95 | 23,05 | 23,38 | -1,99% | - |
| 01.11.2024 | 22,70 | 23,93 | 22,70 | 23,85 | 3,25% | - |
| 31.10.2024 | 23,33 | 23,78 | 23,00 | 23,10 | -2,01% | 255,00 |
| 30.10.2024 | 23,05 | 24,15 | 23,05 | 23,58 | 0,64% | - |
| 29.10.2024 | 24,03 | 24,08 | 23,43 | 23,43 | -3,30% | - |
| 28.10.2024 | 24,08 | 24,28 | 23,78 | 24,23 | 0,10% | - |
| 25.10.2024 | 24,05 | 24,30 | 23,58 | 24,20 | 1,79% | - |
| 24.10.2024 | 23,93 | 24,13 | 23,65 | 23,78 | -0,31% | - |
| 23.10.2024 | 24,00 | 24,18 | 23,63 | 23,85 | -0,52% | - |
| 22.10.2024 | 24,15 | 24,45 | 23,70 | 23,98 | -1,13% | - |
| 21.10.2024 | 24,20 | 24,70 | 24,08 | 24,25 | -1,02% | - |
| 18.10.2024 | 24,60 | 24,75 | 24,20 | 24,50 | -0,41% | - |
| 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% | - |