23,975€
0,10%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 24,05 | 24,10 | 23,95 | 24,00 | 0,21% | 1,00 |
| 13.03.2025 | 24,10 | 24,10 | 23,95 | 23,95 | -1,64% | 386,00 |
| 12.03.2025 | 24,25 | 24,35 | 24,20 | 24,35 | 0,83% | 3,00 |
| 11.03.2025 | 24,15 | 24,15 | 24,05 | 24,15 | 0,62% | 363,00 |
| 10.03.2025 | 23,90 | 24,50 | 23,90 | 24,00 | 1,27% | 598,00 |
| 07.03.2025 | 23,70 | 23,70 | 23,20 | 23,70 | 0,42% | 2.869,00 |
| 06.03.2025 | 24,55 | 24,75 | 23,20 | 23,60 | -2,68% | 296,00 |
| 05.03.2025 | 24,75 | 24,75 | 24,25 | 24,25 | -3,00% | 5,00 |
| 04.03.2025 | 24,75 | 25,00 | 24,75 | 25,00 | 2,88% | 436,00 |
| 03.03.2025 | 24,55 | 24,55 | 24,15 | 24,30 | -0,41% | 351,00 |
| 28.02.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -0,61% | 285,00 |
| 27.02.2025 | 24,25 | 24,70 | 24,25 | 24,55 | 1,45% | 264,00 |
| 26.02.2025 | 24,55 | 24,58 | 24,15 | 24,20 | -1,22% | - |
| 25.02.2025 | 24,40 | 24,50 | 24,35 | 24,50 | 1,24% | 268,00 |
| 24.02.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | 86,00 |
| 21.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | 1,00 |
| 20.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,63% | 4,00 |
| 19.02.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,45% | 200,00 |
| 18.02.2025 | 24,25 | 24,25 | 24,00 | 24,10 | -0,41% | 328,00 |
| 17.02.2025 | 24,20 | 24,20 | 24,05 | 24,20 | 0,00% | 643,00 |
| 14.02.2025 | 24,05 | 24,25 | 24,05 | 24,20 | 0,41% | 306,00 |
| 13.02.2025 | 24,30 | 24,35 | 24,10 | 24,10 | -1,63% | 303,00 |
| 12.02.2025 | 24,50 | 24,75 | 24,50 | 24,50 | 0,20% | 227,00 |
| 11.02.2025 | 24,25 | 24,45 | 24,25 | 24,45 | 1,66% | 216,00 |
| 10.02.2025 | 23,80 | 24,05 | 23,80 | 24,05 | 1,26% | 4,00 |
| 07.02.2025 | 23,70 | 23,75 | 23,70 | 23,75 | -0,42% | 466,00 |
| 06.02.2025 | 23,80 | 23,90 | 23,80 | 23,85 | 1,92% | 45,00 |
| 05.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 203,00 |
| 04.02.2025 | 23,35 | 23,35 | 23,30 | 23,30 | 0,22% | 134,00 |
| 03.02.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,06% | 14,00 |
| 31.01.2025 | 23,35 | 23,55 | 23,15 | 23,50 | 0,00% | 388,00 |
| 30.01.2025 | 23,35 | 23,50 | 23,35 | 23,50 | 1,73% | 32,00 |
| 29.01.2025 | 23,05 | 23,10 | 23,00 | 23,10 | 0,65% | 5,00 |
| 28.01.2025 | 22,90 | 22,95 | 22,90 | 22,95 | -0,43% | 287,00 |
| 27.01.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,32% | 80,00 |
| 24.01.2025 | 22,80 | 22,85 | 22,75 | 22,75 | 0,44% | 683,00 |
| 23.01.2025 | 22,45 | 22,65 | 22,45 | 22,65 | 1,34% | 214,00 |
| 22.01.2025 | 22,45 | 22,45 | 22,35 | 22,35 | 0,00% | 107,00 |
| 21.01.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | 75,00 |
| 20.01.2025 | 22,20 | 22,35 | 22,20 | 22,35 | -0,22% | 7,00 |
| 17.01.2025 | 22,33 | 22,48 | 22,33 | 22,40 | 0,45% | - |
| 16.01.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,59% | 178,00 |
| 15.01.2025 | 21,90 | 21,95 | 21,90 | 21,95 | 2,09% | 9,00 |
| 14.01.2025 | 21,70 | 21,80 | 21,50 | 21,50 | 1,42% | 1.494,00 |
| 13.01.2025 | 21,15 | 21,20 | 21,15 | 21,20 | -0,93% | 250,00 |
| 10.01.2025 | 21,70 | 21,75 | 21,40 | 21,40 | -5,31% | 920,00 |
| 09.01.2025 | 22,50 | 22,65 | 22,45 | 22,60 | 1,35% | 431,00 |
| 08.01.2025 | 22,40 | 22,60 | 22,30 | 22,30 | -1,33% | 364,00 |
| 07.01.2025 | 22,65 | 22,65 | 22,60 | 22,60 | 0,00% | 51,00 |
| 06.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 79,00 |
| 03.01.2025 | 22,65 | 22,65 | 22,60 | 22,60 | 0,44% | 301,00 |
| 02.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | 144,00 |
| 30.12.2024 | 22,38 | 22,60 | 22,33 | 22,50 | 0,00% | - |
| 27.12.2024 | 22,35 | 22,50 | 22,35 | 22,50 | 1,12% | 40,00 |
| 23.12.2024 | 22,35 | 22,35 | 22,25 | 22,25 | -0,22% | 216,00 |
| 20.12.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,79% | 58,00 |
| 19.12.2024 | 22,08 | 22,35 | 22,03 | 22,13 | -1,67% | - |
| 18.12.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,12% | 222,00 |
| 17.12.2024 | 22,20 | 22,25 | 22,20 | 22,25 | 0,23% | 33,00 |
| 16.12.2024 | 22,50 | 22,50 | 22,20 | 22,20 | -1,55% | 60,00 |
| 13.12.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | 70,00 |
| 12.12.2024 | 22,45 | 22,55 | 22,45 | 22,55 | -0,22% | 302,00 |
| 11.12.2024 | 22,60 | 22,70 | 22,50 | 22,60 | -0,88% | 123,00 |
| 10.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,94% | 1,00 |
| 09.12.2024 | 23,50 | 23,50 | 23,25 | 23,25 | -0,75% | 19,00 |
| 06.12.2024 | 23,03 | 23,45 | 23,03 | 23,43 | 0,54% | - |
| 05.12.2024 | 23,20 | 23,30 | 23,20 | 23,30 | -0,64% | 2,00 |
| 04.12.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,54% | 1,00 |
| 03.12.2024 | 23,15 | 23,45 | 23,15 | 23,33 | 0,32% | - |
| 02.12.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | 60,00 |
| 29.11.2024 | 23,70 | 23,70 | 23,60 | 23,60 | 0,21% | 33,00 |
| 28.11.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | 21,00 |
| 27.11.2024 | 23,15 | 23,55 | 23,13 | 23,55 | 2,17% | - |
| 26.11.2024 | 23,10 | 23,10 | 23,05 | 23,05 | -0,86% | 3,00 |
| 25.11.2024 | 23,40 | 23,40 | 23,25 | 23,25 | -0,43% | 123,00 |
| 22.11.2024 | 22,90 | 23,40 | 22,83 | 23,35 | 1,85% | - |
| 21.11.2024 | 23,05 | 23,08 | 22,80 | 22,93 | 0,11% | - |
| 20.11.2024 | 22,65 | 23,05 | 22,65 | 22,90 | 0,66% | 722,00 |
| 19.11.2024 | 22,80 | 22,80 | 22,75 | 22,75 | -1,73% | 366,00 |
| 18.11.2024 | 23,25 | 23,25 | 23,15 | 23,15 | -0,43% | 306,00 |
| 15.11.2024 | 23,30 | 23,30 | 23,25 | 23,25 | 0,43% | 57,00 |
| 14.11.2024 | 23,08 | 23,38 | 23,05 | 23,15 | 0,22% | - |
| 13.11.2024 | 23,25 | 23,25 | 23,10 | 23,10 | 0,00% | 259,00 |
| 12.11.2024 | 23,25 | 23,30 | 22,75 | 23,10 | -1,28% | 687,00 |
| 11.11.2024 | 23,55 | 23,55 | 23,40 | 23,40 | 1,08% | 141,00 |
| 08.11.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -4,54% | 150,00 |
| 07.11.2024 | 23,45 | 24,30 | 23,45 | 24,25 | 5,21% | 387,00 |
| 06.11.2024 | 23,05 | 23,05 | 23,00 | 23,05 | -0,22% | 111,00 |
| 05.11.2024 | 23,20 | 23,20 | 23,10 | 23,10 | -1,70% | 110,00 |
| 04.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 1,00 |
| 01.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 39,00 |
| 31.10.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -1,28% | 86,00 |
| 30.10.2024 | 23,55 | 23,95 | 23,50 | 23,50 | -0,84% | 402,00 |
| 29.10.2024 | 24,05 | 24,05 | 23,70 | 23,70 | -1,46% | 244,00 |
| 28.10.2024 | 24,00 | 24,05 | 24,00 | 24,05 | -0,21% | 126,00 |
| 25.10.2024 | 23,95 | 24,20 | 23,95 | 24,10 | 1,05% | 130,00 |
| 24.10.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | 1,00 |
| 23.10.2024 | 24,05 | 24,05 | 23,95 | 23,95 | -0,10% | 102,00 |
| 22.10.2024 | 24,23 | 24,23 | 23,85 | 23,98 | -1,13% | - |
| 21.10.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,02% | 22,00 |