23,400€
1,63%
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 | 23,00 | 23,50 | 22,95 | 23,40 | 1,63% | 133,00 |
| 29.01.2025 | 23,05 | 23,23 | 22,88 | 23,03 | -0,11% | - |
| 28.01.2025 | 22,88 | 23,10 | 22,70 | 23,05 | 0,44% | - |
| 27.01.2025 | 22,55 | 23,13 | 22,43 | 22,95 | 1,10% | - |
| 24.01.2025 | 22,68 | 22,85 | 22,68 | 22,70 | 0,11% | - |
| 23.01.2025 | 22,30 | 22,73 | 22,30 | 22,68 | 1,68% | - |
| 22.01.2025 | 22,45 | 22,58 | 22,30 | 22,30 | -0,67% | - |
| 21.01.2025 | 22,45 | 22,48 | 22,25 | 22,45 | 0,00% | - |
| 20.01.2025 | 22,40 | 22,45 | 22,18 | 22,45 | 0,22% | - |
| 17.01.2025 | 22,30 | 22,50 | 22,25 | 22,40 | 0,45% | - |
| 16.01.2025 | 22,35 | 22,63 | 22,18 | 22,30 | -0,45% | - |
| 15.01.2025 | 21,65 | 22,43 | 21,63 | 22,40 | 3,46% | - |
| 14.01.2025 | 21,35 | 21,88 | 21,35 | 21,65 | 1,41% | - |
| 13.01.2025 | 21,18 | 21,35 | 21,13 | 21,35 | 0,23% | - |
| 10.01.2025 | 23,05 | 23,05 | 21,20 | 21,30 | -7,59% | - |
| 09.01.2025 | 22,50 | 23,05 | 22,38 | 23,05 | 2,44% | - |
| 08.01.2025 | 22,60 | 22,65 | 22,28 | 22,50 | -0,44% | - |
| 07.01.2025 | 22,50 | 22,85 | 22,45 | 22,60 | 0,44% | - |
| 06.01.2025 | 22,63 | 22,78 | 22,38 | 22,50 | -0,55% | - |
| 03.01.2025 | 22,50 | 22,73 | 22,50 | 22,63 | 0,56% | - |
| 02.01.2025 | 22,55 | 22,73 | 22,20 | 22,50 | 0,00% | - |
| 30.12.2024 | 22,43 | 22,60 | 22,33 | 22,50 | 0,56% | - |
| 27.12.2024 | 22,25 | 22,60 | 22,25 | 22,38 | 0,56% | - |
| 23.12.2024 | 22,35 | 22,65 | 22,15 | 22,25 | -0,22% | - |
| 20.12.2024 | 22,00 | 22,58 | 21,98 | 22,30 | 0,68% | - |
| 19.12.2024 | 22,08 | 22,35 | 22,03 | 22,15 | 0,11% | - |
| 18.12.2024 | 22,45 | 22,58 | 22,03 | 22,13 | -1,45% | - |
| 17.12.2024 | 22,25 | 22,50 | 22,13 | 22,45 | 0,90% | - |
| 16.12.2024 | 22,60 | 22,60 | 22,18 | 22,25 | -1,33% | - |
| 13.12.2024 | 22,63 | 22,68 | 22,38 | 22,55 | -0,33% | - |
| 12.12.2024 | 22,53 | 22,68 | 22,43 | 22,63 | 0,44% | - |
| 11.12.2024 | 22,80 | 22,88 | 22,48 | 22,53 | -1,21% | - |
| 10.12.2024 | 22,93 | 23,13 | 22,68 | 22,80 | -0,44% | - |
| 09.12.2024 | 23,43 | 23,53 | 22,88 | 22,90 | -2,24% | - |
| 06.12.2024 | 23,13 | 23,45 | 23,08 | 23,43 | 1,30% | - |
| 05.12.2024 | 23,38 | 23,50 | 23,08 | 23,13 | -1,18% | - |
| 04.12.2024 | 23,33 | 23,53 | 23,25 | 23,40 | 0,11% | - |
| 03.12.2024 | 23,18 | 23,53 | 23,13 | 23,38 | 0,86% | - |
| 02.12.2024 | 23,50 | 23,73 | 23,13 | 23,18 | -1,90% | - |
| 29.11.2024 | 23,65 | 23,78 | 23,48 | 23,63 | -0,11% | - |
| 28.11.2024 | 23,53 | 23,68 | 23,40 | 23,65 | 0,53% | - |
| 27.11.2024 | 23,08 | 23,53 | 23,08 | 23,53 | 1,51% | - |
| 26.11.2024 | 23,10 | 23,38 | 22,98 | 23,18 | -0,43% | - |
| 25.11.2024 | 23,33 | 23,48 | 22,88 | 23,28 | -0,32% | - |
| 22.11.2024 | 22,88 | 23,43 | 22,73 | 23,35 | 2,08% | - |
| 21.11.2024 | 23,03 | 23,08 | 22,78 | 22,88 | -0,65% | - |
| 20.11.2024 | 22,78 | 23,08 | 22,68 | 23,03 | 1,10% | - |
| 19.11.2024 | 22,78 | 23,03 | 22,63 | 22,78 | 0,00% | - |
| 18.11.2024 | 23,28 | 23,38 | 22,78 | 22,78 | -1,94% | - |
| 15.11.2024 | 23,20 | 23,38 | 23,13 | 23,23 | -0,11% | - |
| 14.11.2024 | 23,13 | 23,38 | 23,03 | 23,25 | 0,32% | - |
| 13.11.2024 | 23,20 | 23,33 | 22,98 | 23,18 | -0,32% | - |
| 12.11.2024 | 23,38 | 23,38 | 22,83 | 23,25 | -0,53% | - |
| 11.11.2024 | 23,53 | 23,83 | 23,23 | 23,38 | -0,43% | - |
| 08.11.2024 | 23,60 | 23,65 | 23,08 | 23,48 | -0,53% | - |
| 07.11.2024 | 23,03 | 24,35 | 22,90 | 23,60 | 2,28% | - |
| 06.11.2024 | 23,18 | 23,48 | 22,78 | 23,08 | -0,65% | - |
| 05.11.2024 | 23,20 | 23,33 | 23,08 | 23,23 | 0,00% | - |
| 04.11.2024 | 23,65 | 23,73 | 23,15 | 23,23 | -1,80% | - |
| 01.11.2024 | 23,38 | 23,78 | 23,28 | 23,65 | 1,07% | - |
| 31.10.2024 | 23,50 | 23,75 | 23,13 | 23,40 | -0,74% | - |
| 30.10.2024 | 23,53 | 23,98 | 23,48 | 23,58 | -0,11% | - |
| 29.10.2024 | 24,05 | 24,13 | 23,58 | 23,60 | -1,87% | 2,00 |
| 28.10.2024 | 24,00 | 24,20 | 23,93 | 24,05 | 0,21% | - |
| 25.10.2024 | 23,78 | 24,18 | 23,68 | 24,00 | 0,84% | - |
| 24.10.2024 | 23,90 | 24,20 | 23,78 | 23,80 | -0,42% | - |
| 23.10.2024 | 23,98 | 24,03 | 23,78 | 23,90 | -0,21% | - |
| 22.10.2024 | 24,25 | 24,38 | 23,83 | 23,95 | -1,54% | - |
| 21.10.2024 | 24,53 | 24,53 | 24,23 | 24,33 | -0,82% | - |
| 18.10.2024 | 24,58 | 24,63 | 24,33 | 24,53 | -0,30% | - |
| 17.10.2024 | 24,88 | 24,95 | 24,43 | 24,60 | -1,20% | - |
| 16.10.2024 | 24,60 | 24,98 | 24,38 | 24,90 | 1,22% | - |
| 15.10.2024 | 24,65 | 24,73 | 24,38 | 24,60 | -0,10% | - |
| 14.10.2024 | 24,58 | 24,78 | 24,48 | 24,63 | -0,10% | - |
| 11.10.2024 | 24,48 | 24,78 | 24,33 | 24,65 | 0,72% | - |
| 10.10.2024 | 24,58 | 24,63 | 24,28 | 24,48 | -0,41% | - |
| 09.10.2024 | 24,25 | 24,58 | 24,13 | 24,58 | 1,44% | - |
| 08.10.2024 | 24,18 | 24,58 | 24,13 | 24,23 | -0,41% | - |
| 07.10.2024 | 24,70 | 24,70 | 24,28 | 24,33 | -1,42% | - |
| 04.10.2024 | 24,65 | 24,93 | 24,33 | 24,68 | 0,10% | - |
| 03.10.2024 | 24,93 | 25,03 | 24,60 | 24,65 | -1,20% | - |
| 02.10.2024 | 25,25 | 25,30 | 24,83 | 24,95 | -0,99% | - |
| 01.10.2024 | 25,00 | 25,43 | 24,83 | 25,20 | 0,80% | - |
| 30.09.2024 | 25,33 | 25,43 | 24,93 | 25,00 | -1,09% | - |
| 27.09.2024 | 25,23 | 25,38 | 25,08 | 25,28 | 0,20% | - |
| 26.09.2024 | 25,13 | 25,40 | 25,13 | 25,23 | 0,30% | - |
| 25.09.2024 | 25,40 | 25,53 | 25,08 | 25,15 | -0,98% | - |
| 24.09.2024 | 25,53 | 25,70 | 25,13 | 25,40 | -0,20% | - |
| 23.09.2024 | 25,50 | 25,68 | 25,33 | 25,45 | -0,20% | - |
| 20.09.2024 | 25,33 | 25,68 | 25,20 | 25,50 | 0,69% | - |
| 19.09.2024 | 25,45 | 25,63 | 25,20 | 25,33 | 0,30% | - |
| 18.09.2024 | 25,25 | 25,43 | 25,03 | 25,25 | 0,00% | - |
| 17.09.2024 | 25,43 | 25,68 | 25,10 | 25,25 | -0,59% | - |
| 16.09.2024 | 25,45 | 25,58 | 25,18 | 25,40 | -0,20% | - |
| 13.09.2024 | 24,88 | 25,48 | 24,83 | 25,45 | 2,31% | - |
| 12.09.2024 | 24,80 | 24,90 | 24,53 | 24,88 | 0,30% | - |
| 11.09.2024 | 24,78 | 24,85 | 24,58 | 24,80 | 0,10% | - |
| 10.09.2024 | 24,53 | 24,88 | 24,33 | 24,78 | 0,71% | - |
| 09.09.2024 | 24,55 | 24,75 | 24,38 | 24,60 | 0,31% | - |
| 06.09.2024 | 24,38 | 24,58 | 24,18 | 24,53 | 0,62% | - |