26,100€
2,76%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,85 | 26,00 | 25,40 | 25,40 | -4,15% | 933,00 |
| 06.03.2026 | 27,35 | 27,35 | 26,40 | 26,50 | -2,57% | 1.487,00 |
| 05.03.2026 | 27,55 | 27,55 | 27,20 | 27,20 | 0,00% | 171,00 |
| 04.03.2026 | 27,15 | 27,20 | 27,15 | 27,20 | -0,18% | 236,00 |
| 03.03.2026 | 27,70 | 27,70 | 27,15 | 27,25 | -3,02% | 1.026,00 |
| 02.03.2026 | 27,90 | 28,15 | 27,90 | 28,10 | -1,23% | 40,00 |
| 27.02.2026 | 28,15 | 28,55 | 28,15 | 28,45 | 1,25% | 177,00 |
| 26.02.2026 | 28,05 | 28,30 | 28,05 | 28,10 | -0,35% | 605,00 |
| 25.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,62% | 3,00 |
| 24.02.2026 | 27,35 | 27,80 | 27,35 | 27,75 | 2,59% | 744,00 |
| 23.02.2026 | 27,15 | 27,15 | 27,05 | 27,05 | 0,19% | 46,00 |
| 20.02.2026 | 27,20 | 27,25 | 27,00 | 27,00 | 0,19% | 469,00 |
| 19.02.2026 | 26,95 | 27,15 | 26,85 | 26,95 | -0,19% | 1.174,00 |
| 18.02.2026 | 26,80 | 27,35 | 26,80 | 27,00 | 0,93% | 1.143,00 |
| 17.02.2026 | 26,60 | 26,90 | 26,60 | 26,75 | 0,94% | 89,00 |
| 16.02.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | 2.305,00 |
| 13.02.2026 | 25,70 | 26,40 | 25,70 | 26,40 | 2,33% | 737,00 |
| 12.02.2026 | 25,95 | 25,95 | 25,50 | 25,80 | -1,90% | 1.289,00 |
| 11.02.2026 | 26,20 | 26,50 | 26,05 | 26,30 | 0,00% | 556,00 |
| 10.02.2026 | 25,80 | 26,30 | 25,75 | 26,30 | 1,74% | 33,00 |
| 09.02.2026 | 26,00 | 26,00 | 25,65 | 25,85 | 0,19% | 123,00 |
| 06.02.2026 | 25,25 | 26,00 | 25,25 | 25,80 | 3,61% | 112,00 |
| 05.02.2026 | 25,00 | 25,00 | 24,85 | 24,90 | -0,40% | 11,00 |
| 04.02.2026 | 25,00 | 25,10 | 24,85 | 25,00 | 0,40% | 319,00 |
| 03.02.2026 | 25,15 | 25,20 | 24,90 | 24,90 | -0,40% | 792,00 |
| 02.02.2026 | 24,70 | 25,20 | 24,65 | 25,00 | 0,60% | 1.974,00 |
| 30.01.2026 | 25,05 | 25,05 | 24,75 | 24,85 | -0,20% | 470,00 |
| 29.01.2026 | 25,00 | 25,05 | 24,90 | 24,90 | -0,60% | 4,00 |
| 28.01.2026 | 25,05 | 25,10 | 24,90 | 25,05 | 0,60% | 64,00 |
| 27.01.2026 | 24,75 | 25,00 | 24,75 | 24,90 | 0,61% | 27,00 |
| 26.01.2026 | 24,90 | 24,90 | 24,65 | 24,75 | -1,39% | 1.168,00 |
| 23.01.2026 | 25,05 | 25,15 | 25,05 | 25,10 | -0,40% | 8,00 |
| 22.01.2026 | 25,25 | 25,25 | 25,00 | 25,20 | -0,20% | 216,00 |
| 21.01.2026 | 24,95 | 25,25 | 24,70 | 25,25 | 1,81% | 1.595,00 |
| 20.01.2026 | 25,05 | 25,10 | 24,80 | 24,80 | -1,59% | 240,00 |
| 19.01.2026 | 25,20 | 25,30 | 25,05 | 25,20 | -0,59% | 393,00 |
| 16.01.2026 | 25,85 | 25,85 | 25,25 | 25,35 | -1,93% | 295,00 |
| 15.01.2026 | 25,80 | 25,90 | 25,80 | 25,85 | 0,19% | 513,00 |
| 14.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 20,00 |
| 13.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 396,00 |
| 12.01.2026 | 25,95 | 26,00 | 25,75 | 25,90 | 0,19% | 426,00 |
| 09.01.2026 | 25,80 | 25,85 | 25,65 | 25,85 | -2,64% | 1.682,00 |
| 08.01.2026 | 27,30 | 27,30 | 26,55 | 26,55 | -2,03% | 1.149,00 |
| 07.01.2026 | 26,55 | 27,10 | 26,45 | 27,10 | 2,85% | 2.279,00 |
| 06.01.2026 | 26,20 | 26,35 | 26,20 | 26,35 | 0,57% | 337,00 |
| 05.01.2026 | 26,05 | 26,25 | 25,95 | 26,20 | 0,58% | 356,00 |
| 02.01.2026 | 26,10 | 26,35 | 25,95 | 26,05 | -0,76% | 324,00 |
| 30.12.2025 | 26,10 | 26,25 | 26,05 | 26,25 | 0,57% | 185,00 |
| 29.12.2025 | 26,05 | 26,10 | 25,95 | 26,10 | 0,00% | 431,00 |
| 23.12.2025 | 26,20 | 26,20 | 25,95 | 26,10 | 0,38% | 681,00 |
| 22.12.2025 | 25,85 | 26,00 | 25,70 | 26,00 | 0,58% | 33,00 |
| 19.12.2025 | 25,78 | 25,90 | 25,65 | 25,85 | 0,00% | - |
| 18.12.2025 | 25,70 | 25,85 | 25,70 | 25,85 | 0,19% | 132,00 |
| 17.12.2025 | 25,90 | 25,90 | 25,80 | 25,80 | 0,00% | 588,00 |
| 16.12.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 0,78% | 119,00 |
| 15.12.2025 | 25,70 | 25,70 | 25,60 | 25,60 | -0,39% | 124,00 |
| 12.12.2025 | 25,75 | 25,80 | 25,70 | 25,70 | -0,19% | 251,00 |
| 11.12.2025 | 25,85 | 25,85 | 25,70 | 25,75 | -0,58% | 298,00 |
| 10.12.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | 388,00 |
| 09.12.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,57% | 2,00 |
| 08.12.2025 | 26,10 | 26,25 | 26,00 | 26,10 | -0,38% | 1.175,00 |
| 05.12.2025 | 26,15 | 26,40 | 26,15 | 26,20 | -0,19% | 300,00 |
| 04.12.2025 | 26,30 | 26,30 | 26,25 | 26,25 | -1,13% | 331,00 |
| 03.12.2025 | 26,70 | 26,70 | 26,55 | 26,55 | 0,95% | 15,00 |
| 02.12.2025 | 26,30 | 26,35 | 26,30 | 26,30 | 0,57% | 27,00 |
| 01.12.2025 | 26,50 | 26,50 | 26,15 | 26,15 | -1,88% | 452,00 |
| 28.11.2025 | 26,40 | 26,65 | 26,40 | 26,65 | 0,00% | 158,00 |
| 27.11.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 1,72% | 40,00 |
| 26.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 140,00 |
| 25.11.2025 | 25,85 | 26,20 | 25,85 | 26,20 | 1,35% | 111,00 |
| 24.11.2025 | 25,90 | 25,90 | 25,75 | 25,85 | 0,58% | 607,00 |
| 21.11.2025 | 25,50 | 25,70 | 25,15 | 25,70 | 2,39% | 658,00 |
| 20.11.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -2,90% | 261,00 |
| 19.11.2025 | 25,75 | 25,85 | 25,75 | 25,85 | 0,39% | 64,00 |
| 18.11.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -1,34% | 23,00 |
| 17.11.2025 | 26,05 | 26,10 | 25,80 | 26,10 | 0,58% | 315,00 |
| 14.11.2025 | 26,20 | 26,20 | 25,80 | 25,95 | -2,81% | 941,00 |
| 13.11.2025 | 26,75 | 26,75 | 26,50 | 26,70 | 0,75% | 724,00 |
| 12.11.2025 | 26,65 | 26,65 | 26,50 | 26,50 | -0,19% | 3,00 |
| 11.11.2025 | 26,10 | 26,55 | 26,10 | 26,55 | 2,12% | 130,00 |
| 10.11.2025 | 26,25 | 26,25 | 26,00 | 26,00 | -1,52% | 365,00 |
| 07.11.2025 | 26,15 | 26,40 | 26,00 | 26,40 | 0,96% | 846,00 |
| 06.11.2025 | 25,90 | 26,15 | 25,90 | 26,15 | 0,38% | 240,00 |
| 05.11.2025 | 25,90 | 26,15 | 25,90 | 26,05 | 0,58% | 297,00 |
| 04.11.2025 | 25,75 | 26,00 | 25,40 | 25,90 | -0,77% | 484,00 |
| 03.11.2025 | 25,95 | 26,10 | 25,70 | 26,10 | 0,97% | 264,00 |
| 31.10.2025 | 25,75 | 25,95 | 25,75 | 25,85 | 0,58% | 465,00 |
| 30.10.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -0,39% | 887,00 |
| 29.10.2025 | 25,80 | 25,95 | 25,80 | 25,80 | -0,19% | 272,00 |
| 28.10.2025 | 26,10 | 26,35 | 25,85 | 25,85 | -0,58% | 1.167,00 |
| 27.10.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 680,00 |
| 24.10.2025 | 26,05 | 26,20 | 26,05 | 26,20 | -1,13% | 29,00 |
| 23.10.2025 | 25,95 | 26,55 | 25,90 | 26,50 | 2,32% | 327,00 |
| 22.10.2025 | 26,45 | 26,55 | 25,80 | 25,90 | -1,71% | 547,00 |
| 21.10.2025 | 26,35 | 26,50 | 26,30 | 26,35 | 0,00% | 3.051,00 |
| 20.10.2025 | 26,25 | 26,35 | 26,25 | 26,35 | 0,96% | 702,00 |
| 17.10.2025 | 26,40 | 26,50 | 26,00 | 26,10 | -2,61% | 935,00 |
| 16.10.2025 | 26,80 | 26,80 | 26,75 | 26,80 | 0,19% | 505,00 |
| 15.10.2025 | 27,00 | 27,00 | 26,60 | 26,75 | -0,19% | 581,00 |
| 14.10.2025 | 26,65 | 27,00 | 26,60 | 26,80 | 0,19% | 426,00 |