26,750€
-0,19%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,00 | 27,00 | 26,55 | 26,63 | -0,65% | 519,00 |
| 14.10.2025 | 26,65 | 27,00 | 26,60 | 26,80 | 0,19% | 426,00 |
| 13.10.2025 | 26,60 | 27,15 | 26,55 | 26,75 | 1,33% | 1.546,00 |
| 10.10.2025 | 26,45 | 26,55 | 26,40 | 26,40 | 0,57% | 287,00 |
| 09.10.2025 | 26,35 | 26,40 | 26,25 | 26,25 | 0,00% | 264,00 |
| 08.10.2025 | 26,50 | 26,65 | 26,05 | 26,25 | -0,94% | 1.105,00 |
| 07.10.2025 | 26,85 | 26,85 | 26,20 | 26,50 | -1,49% | 3.086,00 |
| 06.10.2025 | 27,05 | 27,05 | 26,35 | 26,90 | -0,37% | 1.317,00 |
| 03.10.2025 | 26,85 | 27,00 | 26,85 | 27,00 | 0,00% | 1.518,00 |
| 02.10.2025 | 27,10 | 27,10 | 26,75 | 27,00 | -0,55% | 334,00 |
| 01.10.2025 | 26,70 | 27,15 | 26,70 | 27,15 | 3,04% | 974,00 |
| 30.09.2025 | 26,50 | 26,55 | 26,35 | 26,35 | -0,75% | 110,00 |
| 29.09.2025 | 26,75 | 26,75 | 26,15 | 26,55 | -0,38% | 1.995,00 |
| 26.09.2025 | 26,15 | 29,00 | 26,15 | 26,65 | 2,11% | 1.539,00 |
| 25.09.2025 | 26,60 | 26,60 | 26,10 | 26,10 | -1,14% | 1.256,00 |
| 24.09.2025 | 25,90 | 27,00 | 25,90 | 26,40 | 1,15% | 1.003,00 |
| 23.09.2025 | 26,25 | 26,25 | 26,10 | 26,10 | 0,00% | 68,00 |
| 22.09.2025 | 26,00 | 26,25 | 25,95 | 26,10 | 0,19% | 444,00 |
| 19.09.2025 | 26,10 | 26,10 | 26,05 | 26,05 | 0,39% | 2,00 |
| 18.09.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | 100,00 |
| 17.09.2025 | 25,70 | 25,90 | 25,70 | 25,90 | -0,19% | 3.202,00 |
| 16.09.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,00% | 12,00 |
| 15.09.2025 | 25,90 | 26,25 | 25,90 | 25,95 | 0,00% | 1.176,00 |
| 12.09.2025 | 26,45 | 26,45 | 25,95 | 25,95 | -1,33% | 358,00 |
| 11.09.2025 | 25,95 | 26,35 | 25,93 | 26,30 | -0,09% | 119,00 |
| 10.09.2025 | 26,30 | 26,33 | 26,28 | 26,33 | 0,19% | 6,00 |
| 09.09.2025 | 26,43 | 26,68 | 26,20 | 26,28 | -0,66% | 40,00 |
| 08.09.2025 | 26,88 | 26,93 | 26,45 | 26,45 | -0,94% | 2.813,00 |
| 05.09.2025 | 26,60 | 26,70 | 26,35 | 26,70 | 0,56% | 442,00 |
| 04.09.2025 | 26,50 | 26,55 | 26,50 | 26,55 | 0,76% | 60,00 |
| 03.09.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | 30,00 |
| 02.09.2025 | 26,95 | 26,95 | 26,20 | 26,20 | -2,42% | 405,00 |
| 01.09.2025 | 27,20 | 27,20 | 26,85 | 26,85 | -1,29% | 544,00 |
| 29.08.2025 | 26,35 | 27,20 | 26,35 | 27,20 | -0,73% | 570,00 |
| 28.08.2025 | 27,35 | 27,40 | 27,35 | 27,40 | -0,36% | 158,00 |
| 27.08.2025 | 27,60 | 27,60 | 27,50 | 27,50 | -0,90% | 37,00 |
| 26.08.2025 | 27,60 | 27,75 | 27,60 | 27,75 | -0,54% | 20,00 |
| 25.08.2025 | 28,10 | 28,15 | 27,80 | 27,90 | -0,36% | 309,00 |
| 22.08.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,54% | 303,00 |
| 21.08.2025 | 27,78 | 27,85 | 27,65 | 27,85 | -0,18% | - |
| 20.08.2025 | 27,90 | 28,00 | 27,85 | 27,90 | 1,09% | 337,00 |
| 19.08.2025 | 27,75 | 27,75 | 27,60 | 27,60 | -0,54% | 93,00 |
| 18.08.2025 | 27,55 | 27,75 | 27,55 | 27,75 | 0,54% | 124,00 |
| 15.08.2025 | 27,80 | 27,80 | 27,55 | 27,60 | 0,18% | 374,00 |
| 14.08.2025 | 28,00 | 28,00 | 27,55 | 27,55 | -1,43% | 157,00 |
| 13.08.2025 | 27,85 | 27,95 | 27,85 | 27,95 | 0,00% | 24,00 |
| 12.08.2025 | 28,45 | 28,45 | 27,90 | 27,95 | -1,58% | 496,00 |
| 11.08.2025 | 28,60 | 28,60 | 28,20 | 28,40 | 0,18% | 561,00 |
| 08.08.2025 | 28,05 | 28,45 | 28,05 | 28,35 | 1,43% | 14,00 |
| 07.08.2025 | 28,05 | 28,05 | 27,90 | 27,95 | 0,00% | 342,00 |
| 06.08.2025 | 27,50 | 27,95 | 27,50 | 27,95 | 1,64% | 177,00 |
| 05.08.2025 | 27,20 | 27,50 | 27,20 | 27,50 | 1,48% | 189,00 |
| 04.08.2025 | 26,80 | 27,10 | 26,80 | 27,10 | 1,50% | 213,00 |
| 01.08.2025 | 26,75 | 26,75 | 26,65 | 26,70 | -0,37% | 26,00 |
| 31.07.2025 | 26,90 | 26,90 | 26,80 | 26,80 | 0,19% | 25,00 |
| 30.07.2025 | 26,60 | 26,75 | 26,60 | 26,75 | 1,13% | 72,00 |
| 29.07.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,12% | 62,00 |
| 28.07.2025 | 26,85 | 27,00 | 26,75 | 26,75 | 0,56% | 1.134,00 |
| 25.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,85% | 110,00 |
| 24.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,50% | 93,00 |
| 23.07.2025 | 26,85 | 26,85 | 26,70 | 26,70 | -0,56% | 192,00 |
| 22.07.2025 | 27,00 | 27,00 | 26,85 | 26,85 | -0,74% | 251,00 |
| 21.07.2025 | 26,30 | 27,15 | 26,30 | 27,05 | 2,46% | 249,00 |
| 18.07.2025 | 26,25 | 26,40 | 26,25 | 26,40 | 0,19% | 49,00 |
| 17.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,19% | 3,00 |
| 16.07.2025 | 26,10 | 26,30 | 26,00 | 26,30 | 0,57% | 81,00 |
| 15.07.2025 | 26,80 | 26,80 | 26,15 | 26,15 | -1,88% | 16,00 |
| 14.07.2025 | 26,70 | 26,75 | 26,65 | 26,65 | -1,11% | 458,00 |
| 11.07.2025 | 26,85 | 26,95 | 26,85 | 26,95 | 0,00% | 39,00 |
| 10.07.2025 | 26,45 | 26,95 | 26,45 | 26,95 | 1,89% | 642,00 |
| 09.07.2025 | 26,30 | 26,45 | 26,30 | 26,45 | -0,94% | 792,00 |
| 08.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | 3,00 |
| 07.07.2025 | 26,70 | 26,95 | 26,70 | 26,80 | -0,37% | 101,00 |
| 04.07.2025 | 26,65 | 26,90 | 26,55 | 26,90 | 0,75% | 33,00 |
| 03.07.2025 | 27,10 | 27,15 | 26,70 | 26,70 | -0,37% | 10,00 |
| 02.07.2025 | 27,10 | 27,10 | 26,80 | 26,80 | -0,74% | 600,00 |
| 01.07.2025 | 26,85 | 27,05 | 26,75 | 27,00 | 0,75% | 120,00 |
| 30.06.2025 | 26,50 | 26,85 | 26,50 | 26,80 | 1,32% | 39,00 |
| 27.06.2025 | 26,50 | 26,60 | 26,35 | 26,45 | 0,00% | 76,00 |
| 26.06.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | 1,00 |
| 25.06.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,50% | 197,00 |
| 24.06.2025 | 26,65 | 26,70 | 26,45 | 26,70 | 0,56% | 159,00 |
| 23.06.2025 | 25,80 | 26,55 | 25,80 | 26,55 | 3,11% | 118,00 |
| 20.06.2025 | 25,45 | 25,75 | 25,45 | 25,75 | 1,58% | 72,00 |
| 19.06.2025 | 25,05 | 25,40 | 25,05 | 25,35 | 0,20% | 209,00 |
| 18.06.2025 | 25,15 | 25,30 | 25,15 | 25,30 | 1,61% | 52,00 |
| 17.06.2025 | 25,10 | 25,15 | 24,90 | 24,90 | -1,58% | 542,00 |
| 16.06.2025 | 25,40 | 25,45 | 25,30 | 25,30 | -0,59% | 2.476,00 |
| 13.06.2025 | 25,55 | 25,55 | 25,40 | 25,45 | -1,93% | 353,00 |
| 12.06.2025 | 26,00 | 26,00 | 25,85 | 25,95 | -0,38% | 424,00 |
| 11.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | 2,00 |
| 10.06.2025 | 26,40 | 26,40 | 26,25 | 26,25 | 0,19% | 21,00 |
| 09.06.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 1,55% | 95,00 |
| 06.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,19% | 2,00 |
| 05.06.2025 | 26,75 | 26,75 | 25,75 | 25,75 | -5,33% | 943,00 |
| 04.06.2025 | 27,25 | 27,30 | 26,85 | 27,20 | -0,55% | 481,00 |
| 03.06.2025 | 27,40 | 27,40 | 27,15 | 27,35 | 0,18% | 287,00 |
| 02.06.2025 | 27,10 | 27,30 | 27,00 | 27,30 | -0,18% | 689,00 |
| 30.05.2025 | 26,80 | 27,35 | 26,80 | 27,35 | 2,43% | 291,00 |
| 29.05.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | 1,00 |