25,875€
0,49%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 26,55 | 26,80 | 26,40 | 26,50 | -0,19% | 677,00 |
| 27.05.2025 | 25,90 | 26,55 | 25,90 | 26,55 | 1,72% | 566,00 |
| 26.05.2025 | 25,85 | 26,10 | 25,85 | 26,10 | 2,15% | 18,00 |
| 23.05.2025 | 25,35 | 25,55 | 25,35 | 25,55 | 0,20% | 7,00 |
| 22.05.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -0,39% | 244,00 |
| 21.05.2025 | 25,70 | 25,70 | 25,60 | 25,60 | -0,58% | 294,00 |
| 20.05.2025 | 25,95 | 25,95 | 25,70 | 25,75 | -1,53% | 202,00 |
| 19.05.2025 | 25,60 | 26,15 | 25,60 | 26,15 | 0,38% | 477,00 |
| 16.05.2025 | 25,85 | 26,05 | 25,80 | 26,05 | 2,56% | 295,00 |
| 15.05.2025 | 25,30 | 25,45 | 25,25 | 25,40 | 1,40% | 416,00 |
| 14.05.2025 | 25,15 | 25,15 | 25,05 | 25,05 | -0,79% | 3,00 |
| 13.05.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,20% | 127,00 |
| 12.05.2025 | 25,90 | 26,15 | 25,30 | 25,30 | -1,36% | 614,00 |
| 09.05.2025 | 25,60 | 25,65 | 25,60 | 25,65 | -1,54% | 42,00 |
| 08.05.2025 | 26,50 | 26,50 | 26,05 | 26,05 | -0,57% | 39,00 |
| 07.05.2025 | 25,85 | 26,20 | 25,75 | 26,20 | 0,77% | 236,00 |
| 06.05.2025 | 26,00 | 26,10 | 25,80 | 26,00 | 0,00% | 88,00 |
| 05.05.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 1,17% | 214,00 |
| 02.05.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 1,38% | 139,00 |
| 30.04.2025 | 25,20 | 25,35 | 25,15 | 25,35 | 0,20% | 61,00 |
| 29.04.2025 | 25,15 | 25,30 | 25,10 | 25,30 | 1,00% | 860,00 |
| 28.04.2025 | 24,85 | 25,05 | 24,85 | 25,05 | 1,01% | 460,00 |
| 25.04.2025 | 24,85 | 24,85 | 24,75 | 24,80 | 0,20% | 281,00 |
| 24.04.2025 | 24,65 | 24,75 | 24,65 | 24,75 | 0,20% | 8,00 |
| 23.04.2025 | 24,95 | 24,95 | 24,70 | 24,70 | -0,20% | 34,00 |
| 22.04.2025 | 24,45 | 24,80 | 24,45 | 24,75 | 2,70% | 59,00 |
| 17.04.2025 | 24,25 | 24,25 | 24,10 | 24,10 | 0,21% | 2,00 |
| 16.04.2025 | 24,00 | 24,30 | 23,95 | 24,05 | -1,23% | 246,00 |
| 15.04.2025 | 23,60 | 24,35 | 23,60 | 24,35 | 4,06% | 178,00 |
| 14.04.2025 | 23,65 | 23,65 | 23,25 | 23,40 | 0,65% | 845,00 |
| 11.04.2025 | 23,15 | 23,25 | 23,00 | 23,25 | -0,64% | 307,00 |
| 10.04.2025 | 23,35 | 23,45 | 23,35 | 23,40 | 5,64% | 94,00 |
| 09.04.2025 | 22,10 | 22,15 | 22,10 | 22,15 | -0,67% | 177,00 |
| 08.04.2025 | 23,40 | 23,40 | 22,30 | 22,30 | -3,04% | 278,00 |
| 07.04.2025 | 22,85 | 23,05 | 22,85 | 23,00 | -4,17% | 1.040,00 |
| 04.04.2025 | 24,95 | 24,95 | 24,00 | 24,00 | -3,61% | 1.630,00 |
| 03.04.2025 | 25,35 | 25,35 | 24,90 | 24,90 | -0,99% | 461,00 |
| 02.04.2025 | 25,25 | 25,25 | 25,05 | 25,15 | -0,59% | 224,00 |
| 01.04.2025 | 25,15 | 25,30 | 25,05 | 25,30 | 1,20% | 205,00 |
| 31.03.2025 | 24,95 | 25,00 | 24,95 | 25,00 | -0,20% | 20,00 |
| 28.03.2025 | 24,80 | 25,05 | 24,80 | 25,05 | 0,40% | 156,00 |
| 27.03.2025 | 25,10 | 25,10 | 24,95 | 24,95 | -0,20% | 904,00 |
| 26.03.2025 | 24,95 | 25,10 | 24,95 | 25,00 | 0,00% | 692,00 |
| 25.03.2025 | 24,95 | 25,15 | 24,95 | 25,00 | 0,20% | 76,00 |
| 24.03.2025 | 25,05 | 25,15 | 24,75 | 24,95 | 0,00% | 724,00 |
| 21.03.2025 | 25,05 | 25,05 | 24,95 | 24,95 | 0,20% | 41,00 |
| 20.03.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,20% | 4,00 |
| 19.03.2025 | 24,85 | 24,90 | 24,85 | 24,85 | 0,20% | 279,00 |
| 18.03.2025 | 24,75 | 24,85 | 24,75 | 24,80 | 0,40% | 187,00 |
| 17.03.2025 | 24,40 | 24,70 | 24,40 | 24,70 | 3,13% | 711,00 |
| 14.03.2025 | 24,10 | 24,10 | 23,95 | 23,95 | 0,00% | 686,00 |
| 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 |