26,825€
-0,09%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,08 | 27,08 | 26,75 | 26,90 | 0,19% | 150,00 |
| 08.07.2026 | 27,20 | 27,20 | 26,85 | 26,85 | -2,36% | 306,00 |
| 07.07.2026 | 27,45 | 27,50 | 27,40 | 27,50 | 1,10% | 228,00 |
| 06.07.2026 | 27,50 | 27,50 | 27,20 | 27,20 | -1,45% | 78,00 |
| 03.07.2026 | 27,60 | 27,70 | 27,60 | 27,60 | 0,73% | 5,00 |
| 02.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 103,00 |
| 01.07.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -0,46% | 76,00 |
| 30.06.2026 | 27,78 | 27,83 | 27,18 | 27,33 | -1,53% | - |
| 29.06.2026 | 27,65 | 27,75 | 27,65 | 27,75 | 0,45% | 108,00 |
| 26.06.2026 | 27,23 | 27,73 | 27,18 | 27,63 | 0,82% | - |
| 25.06.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -0,36% | 51,00 |
| 24.06.2026 | 27,50 | 27,70 | 27,45 | 27,50 | 0,18% | 331,00 |
| 23.06.2026 | 27,30 | 27,45 | 27,30 | 27,45 | -0,18% | 140,00 |
| 22.06.2026 | 26,95 | 27,50 | 26,95 | 27,50 | 1,10% | 7,00 |
| 19.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
| 18.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,82% | 80,00 |
| 17.06.2026 | 27,75 | 27,75 | 27,50 | 27,50 | -0,72% | 4,00 |
| 16.06.2026 | 28,05 | 28,10 | 27,65 | 27,70 | 0,00% | 293,00 |
| 15.06.2026 | 28,50 | 28,50 | 27,70 | 27,70 | -0,18% | 71,00 |
| 12.06.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -1,77% | 18,00 |
| 11.06.2026 | 27,75 | 28,25 | 27,70 | 28,25 | 2,17% | 374,00 |
| 10.06.2026 | 27,20 | 27,65 | 27,20 | 27,65 | 1,65% | 1.861,00 |
| 09.06.2026 | 27,25 | 27,25 | 27,10 | 27,20 | 0,93% | 25,00 |
| 08.06.2026 | 26,45 | 27,15 | 26,40 | 26,95 | 1,70% | 328,00 |
| 05.06.2026 | 26,75 | 26,90 | 26,50 | 26,50 | -0,38% | 1.646,00 |
| 04.06.2026 | 27,00 | 27,00 | 26,55 | 26,60 | -4,32% | 2.185,00 |
| 03.06.2026 | 28,15 | 28,20 | 27,75 | 27,80 | -1,24% | 6.477,00 |
| 02.06.2026 | 28,75 | 28,75 | 28,15 | 28,15 | -1,57% | 531,00 |
| 01.06.2026 | 29,15 | 29,15 | 28,45 | 28,60 | -1,72% | 897,00 |
| 29.05.2026 | 29,00 | 29,45 | 29,00 | 29,10 | 0,17% | 443,00 |
| 28.05.2026 | 28,88 | 29,13 | 28,78 | 29,05 | 1,04% | - |
| 27.05.2026 | 29,05 | 29,05 | 28,75 | 28,75 | -0,52% | 143,00 |
| 26.05.2026 | 28,80 | 28,90 | 28,80 | 28,90 | 0,17% | 133,00 |
| 25.05.2026 | 28,90 | 28,90 | 28,75 | 28,85 | 1,05% | 110,00 |
| 22.05.2026 | 28,40 | 28,55 | 28,40 | 28,55 | 0,35% | 2,00 |
| 21.05.2026 | 28,20 | 28,60 | 28,20 | 28,45 | 0,18% | 233,00 |
| 20.05.2026 | 27,90 | 28,40 | 27,90 | 28,40 | 1,07% | 743,00 |
| 19.05.2026 | 27,85 | 28,80 | 27,70 | 28,10 | 2,93% | 1.453,00 |
| 18.05.2026 | 27,00 | 27,40 | 27,00 | 27,30 | 0,37% | 1.609,00 |
| 15.05.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -1,27% | 178,00 |
| 14.05.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,36% | 160,00 |
| 13.05.2026 | 27,40 | 27,45 | 27,40 | 27,45 | -0,54% | 37,00 |
| 12.05.2026 | 27,55 | 27,60 | 27,55 | 27,60 | 0,36% | 93,00 |
| 11.05.2026 | 27,30 | 27,50 | 27,30 | 27,50 | -0,18% | 67,00 |
| 08.05.2026 | 27,25 | 27,55 | 27,25 | 27,55 | 0,92% | 4,00 |
| 07.05.2026 | 28,05 | 28,15 | 27,30 | 27,30 | -2,50% | 19,00 |
| 06.05.2026 | 27,85 | 28,25 | 27,85 | 28,00 | 1,63% | 51,00 |
| 05.05.2026 | 27,70 | 27,70 | 27,35 | 27,55 | 0,36% | 145,00 |
| 04.05.2026 | 28,00 | 28,00 | 27,45 | 27,45 | -1,61% | 95,00 |
| 30.04.2026 | 27,48 | 28,05 | 27,43 | 27,90 | 0,72% | - |
| 29.04.2026 | 28,05 | 28,05 | 27,70 | 27,70 | -2,29% | 163,00 |
| 28.04.2026 | 28,40 | 28,40 | 28,30 | 28,35 | -0,70% | 16,00 |
| 27.04.2026 | 28,30 | 28,55 | 28,25 | 28,55 | 0,00% | 245,00 |
| 24.04.2026 | 28,35 | 28,65 | 28,35 | 28,55 | 0,35% | 624,00 |
| 23.04.2026 | 28,40 | 28,55 | 28,40 | 28,45 | -0,18% | 89,00 |
| 22.04.2026 | 28,50 | 28,55 | 28,50 | 28,50 | 0,53% | 264,00 |
| 21.04.2026 | 28,60 | 28,70 | 28,35 | 28,35 | -0,87% | 309,00 |
| 20.04.2026 | 28,60 | 28,60 | 28,50 | 28,60 | 0,70% | 143,00 |
| 17.04.2026 | 28,15 | 28,75 | 28,15 | 28,40 | 0,89% | 238,00 |
| 16.04.2026 | 28,05 | 28,30 | 28,00 | 28,15 | 0,54% | 84,00 |
| 15.04.2026 | 28,35 | 28,35 | 28,00 | 28,00 | -0,36% | 28,00 |
| 14.04.2026 | 27,95 | 28,15 | 27,90 | 28,10 | 2,00% | 305,00 |
| 13.04.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -2,82% | 52,00 |
| 10.04.2026 | 28,10 | 28,45 | 28,10 | 28,35 | 0,71% | 33,00 |
| 09.04.2026 | 27,60 | 28,15 | 27,60 | 28,15 | 1,62% | 3.965,00 |
| 08.04.2026 | 27,90 | 27,90 | 27,25 | 27,70 | 2,21% | 873,00 |
| 07.04.2026 | 27,00 | 27,25 | 27,00 | 27,10 | 0,56% | 2.317,00 |
| 02.04.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,32% | 137,00 |
| 01.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 83,00 |
| 31.03.2026 | 25,90 | 26,00 | 25,85 | 26,00 | 1,96% | 183,00 |
| 30.03.2026 | 25,65 | 25,65 | 25,50 | 25,50 | 1,80% | 31,00 |
| 27.03.2026 | 25,10 | 25,10 | 25,05 | 25,05 | -1,96% | 314,00 |
| 26.03.2026 | 25,50 | 25,55 | 25,50 | 25,55 | -1,35% | 828,00 |
| 25.03.2026 | 25,95 | 25,95 | 25,60 | 25,90 | 0,00% | 214,00 |
| 24.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | 2,00 |
| 23.03.2026 | 25,45 | 25,80 | 25,00 | 25,80 | 0,39% | 659,00 |
| 20.03.2026 | 26,45 | 26,50 | 25,70 | 25,70 | -1,34% | 191,00 |
| 19.03.2026 | 26,20 | 26,45 | 26,05 | 26,05 | -2,43% | 194,00 |
| 18.03.2026 | 26,90 | 26,90 | 26,70 | 26,70 | -0,37% | 98,00 |
| 17.03.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,37% | 42,00 |
| 16.03.2026 | 26,50 | 26,70 | 26,40 | 26,70 | 0,19% | 131,00 |
| 13.03.2026 | 26,60 | 26,70 | 26,60 | 26,65 | 0,95% | 462,00 |
| 12.03.2026 | 26,20 | 26,40 | 26,15 | 26,40 | 0,38% | 251,00 |
| 11.03.2026 | 26,25 | 26,50 | 26,15 | 26,30 | -1,13% | 209,00 |
| 10.03.2026 | 26,20 | 26,60 | 26,10 | 26,60 | 4,72% | 908,00 |
| 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 |