27,450€
0,55%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,33 | 27,65 | 26,98 | 27,43 | 0,46% | 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 |
| 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 |