26,600€
-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 | 26,83 | 27,05 | 26,45 | 26,65 | 0,00% | - |
| 14.10.2025 | 26,80 | 27,00 | 26,65 | 26,65 | -0,19% | 64.573,00 |
| 13.10.2025 | 26,55 | 27,10 | 26,45 | 26,70 | 1,14% | 58.501,00 |
| 10.10.2025 | 26,40 | 26,55 | 26,35 | 26,40 | 0,57% | 44.441,00 |
| 09.10.2025 | 26,20 | 26,45 | 26,15 | 26,25 | 0,38% | 49.070,00 |
| 08.10.2025 | 26,20 | 26,45 | 26,00 | 26,15 | 0,00% | 52.554,00 |
| 07.10.2025 | 26,50 | 26,50 | 26,05 | 26,15 | -1,69% | 53.688,00 |
| 06.10.2025 | 26,85 | 26,85 | 26,25 | 26,60 | -1,12% | 46.783,00 |
| 03.10.2025 | 26,55 | 27,10 | 26,55 | 26,90 | 0,94% | 58.135,00 |
| 02.10.2025 | 26,85 | 27,05 | 26,60 | 26,65 | -0,19% | 51.494,00 |
| 01.10.2025 | 26,65 | 26,85 | 26,35 | 26,70 | 0,19% | 65.226,00 |
| 30.09.2025 | 26,45 | 26,65 | 26,35 | 26,65 | 0,57% | 53.095,00 |
| 29.09.2025 | 26,35 | 26,55 | 26,15 | 26,50 | 1,34% | 32.539,00 |
| 26.09.2025 | 26,60 | 26,60 | 26,10 | 26,15 | 0,00% | 47.863,00 |
| 25.09.2025 | 27,00 | 27,00 | 26,05 | 26,15 | 0,97% | 47.278,00 |
| 24.09.2025 | 25,75 | 26,10 | 25,75 | 25,90 | 0,00% | 29.123,00 |
| 23.09.2025 | 26,15 | 26,30 | 25,90 | 25,90 | -0,77% | 31.418,00 |
| 22.09.2025 | 26,00 | 26,25 | 25,90 | 26,10 | 0,38% | 35.381,00 |
| 19.09.2025 | 26,30 | 26,30 | 26,00 | 26,00 | 0,00% | 134.363,00 |
| 18.09.2025 | 25,80 | 26,10 | 25,75 | 26,00 | 0,78% | 54.920,00 |
| 17.09.2025 | 25,60 | 25,85 | 25,45 | 25,80 | 0,78% | 46.306,00 |
| 16.09.2025 | 25,95 | 26,00 | 25,50 | 25,60 | -1,16% | 47.056,00 |
| 15.09.2025 | 26,10 | 26,25 | 25,90 | 25,90 | -0,19% | 26.055,00 |
| 12.09.2025 | 26,00 | 26,45 | 25,95 | 25,95 | -1,33% | 28.561,00 |
| 11.09.2025 | 25,85 | 26,35 | 25,85 | 26,30 | 1,35% | 31.172,00 |
| 10.09.2025 | 26,40 | 26,40 | 25,80 | 25,95 | -0,95% | 73.257,00 |
| 09.09.2025 | 26,50 | 26,60 | 26,20 | 26,20 | -1,13% | 20.812,00 |
| 08.09.2025 | 26,95 | 26,95 | 26,50 | 26,50 | -1,12% | 23.786,00 |
| 05.09.2025 | 26,50 | 26,85 | 26,20 | 26,80 | 1,13% | 35.661,00 |
| 04.09.2025 | 26,40 | 26,70 | 26,40 | 26,50 | 0,00% | 34.297,00 |
| 03.09.2025 | 26,25 | 26,50 | 26,00 | 26,50 | 1,15% | 44.266,00 |
| 02.09.2025 | 26,90 | 27,00 | 26,20 | 26,20 | -2,96% | 32.944,00 |
| 01.09.2025 | 27,15 | 27,15 | 26,90 | 27,00 | -0,37% | 14.152,00 |
| 29.08.2025 | 27,00 | 27,40 | 25,90 | 27,10 | -0,55% | 66.425,00 |
| 28.08.2025 | 27,75 | 27,75 | 27,05 | 27,25 | -1,09% | 45.282,00 |
| 27.08.2025 | 27,70 | 27,90 | 27,40 | 27,55 | -0,36% | 38.650,00 |
| 26.08.2025 | 27,85 | 27,85 | 27,45 | 27,65 | -0,36% | 52.127,00 |
| 25.08.2025 | 28,00 | 28,25 | 27,70 | 27,75 | -0,89% | 73.251,00 |
| 22.08.2025 | 27,70 | 28,15 | 27,70 | 28,00 | 0,54% | 22.305,00 |
| 21.08.2025 | 27,75 | 27,90 | 27,65 | 27,85 | 0,00% | 27.821,00 |
| 20.08.2025 | 27,60 | 28,00 | 27,60 | 27,85 | 0,54% | 30.921,00 |
| 19.08.2025 | 27,75 | 28,00 | 27,65 | 27,70 | 0,00% | 24.470,00 |
| 18.08.2025 | 27,50 | 28,00 | 27,50 | 27,70 | 0,91% | 40.022,00 |
| 15.08.2025 | 27,75 | 27,75 | 27,45 | 27,45 | -0,36% | 23.406,00 |
| 14.08.2025 | 28,00 | 28,15 | 27,55 | 27,55 | -0,90% | 41.486,00 |
| 13.08.2025 | 28,10 | 28,10 | 27,80 | 27,80 | -0,54% | 31.835,00 |
| 12.08.2025 | 28,40 | 28,45 | 27,85 | 27,95 | -1,24% | 24.221,00 |
| 11.08.2025 | 28,50 | 28,55 | 28,20 | 28,30 | -0,70% | 25.125,00 |
| 08.08.2025 | 28,15 | 28,60 | 28,10 | 28,50 | 1,60% | 40.828,00 |
| 07.08.2025 | 27,90 | 28,15 | 27,85 | 28,05 | 0,54% | 45.973,00 |
| 06.08.2025 | 27,50 | 27,95 | 27,45 | 27,90 | 1,64% | 58.465,00 |
| 05.08.2025 | 27,15 | 27,45 | 27,00 | 27,45 | 1,48% | 38.057,00 |
| 04.08.2025 | 26,65 | 27,15 | 26,65 | 27,05 | 1,50% | 33.279,00 |
| 01.08.2025 | 26,85 | 26,90 | 26,50 | 26,65 | -0,74% | 32.088,00 |
| 31.07.2025 | 26,70 | 27,00 | 26,65 | 26,85 | 0,19% | 46.402,00 |
| 30.07.2025 | 26,55 | 26,80 | 26,40 | 26,80 | 1,52% | 38.635,00 |
| 29.07.2025 | 26,50 | 26,55 | 26,40 | 26,40 | -0,75% | 27.491,00 |
| 28.07.2025 | 26,65 | 27,00 | 26,50 | 26,60 | 0,19% | 29.679,00 |
| 25.07.2025 | 26,85 | 26,85 | 26,50 | 26,55 | -1,30% | 31.820,00 |
| 24.07.2025 | 26,65 | 26,95 | 26,30 | 26,90 | 0,94% | 43.640,00 |
| 23.07.2025 | 26,90 | 26,90 | 26,55 | 26,65 | -0,56% | 31.688,00 |
| 22.07.2025 | 26,90 | 27,00 | 26,60 | 26,80 | -0,19% | 36.471,00 |
| 21.07.2025 | 26,50 | 26,95 | 26,50 | 26,85 | 1,70% | 29.761,00 |
| 18.07.2025 | 26,35 | 26,55 | 26,25 | 26,40 | 1,15% | 44.215,00 |
| 17.07.2025 | 26,20 | 26,25 | 25,90 | 26,10 | 0,19% | 30.891,00 |
| 16.07.2025 | 26,05 | 26,20 | 25,85 | 26,05 | -0,38% | 41.937,00 |
| 15.07.2025 | 26,50 | 26,70 | 26,15 | 26,15 | -1,69% | 40.397,00 |
| 14.07.2025 | 26,80 | 26,95 | 26,50 | 26,60 | -1,12% | 38.484,00 |
| 11.07.2025 | 26,95 | 27,00 | 26,65 | 26,90 | 0,19% | 53.441,00 |
| 10.07.2025 | 26,30 | 26,95 | 26,25 | 26,85 | 2,09% | 66.594,00 |
| 09.07.2025 | 26,50 | 26,50 | 26,10 | 26,30 | 0,00% | 73.300,00 |
| 08.07.2025 | 26,95 | 26,95 | 26,30 | 26,30 | -1,87% | 76.408,00 |
| 07.07.2025 | 26,80 | 27,00 | 26,65 | 26,80 | -0,19% | 40.397,00 |
| 04.07.2025 | 27,00 | 27,00 | 26,50 | 26,85 | 0,56% | 35.798,00 |
| 03.07.2025 | 27,00 | 27,15 | 26,65 | 26,70 | -0,56% | 77.727,00 |
| 02.07.2025 | 27,00 | 27,25 | 26,70 | 26,85 | -0,37% | 102.197,00 |
| 01.07.2025 | 26,75 | 26,95 | 26,65 | 26,95 | 0,75% | 35.170,00 |
| 30.06.2025 | 26,60 | 26,85 | 26,60 | 26,75 | 0,94% | 85.121,00 |
| 27.06.2025 | 26,40 | 26,60 | 26,30 | 26,50 | 0,76% | 49.943,00 |
| 26.06.2025 | 26,00 | 26,50 | 26,00 | 26,30 | 0,38% | 66.436,00 |
| 25.06.2025 | 26,65 | 26,65 | 26,05 | 26,20 | -1,13% | 47.991,00 |
| 24.06.2025 | 26,60 | 26,80 | 26,30 | 26,50 | 0,19% | 56.502,00 |
| 23.06.2025 | 25,85 | 26,65 | 25,70 | 26,45 | 2,12% | 60.984,00 |
| 20.06.2025 | 25,55 | 26,20 | 25,45 | 25,90 | 2,17% | 212.297,00 |
| 19.06.2025 | 24,80 | 25,40 | 24,80 | 25,35 | 0,60% | 55.567,00 |
| 18.06.2025 | 25,00 | 25,25 | 24,85 | 25,20 | 0,20% | 65.237,00 |
| 17.06.2025 | 25,00 | 25,20 | 24,95 | 25,15 | -0,59% | 78.401,00 |
| 16.06.2025 | 25,40 | 25,45 | 25,20 | 25,30 | -0,39% | 75.738,00 |
| 13.06.2025 | 25,70 | 25,70 | 25,25 | 25,40 | -1,55% | 46.116,00 |
| 12.06.2025 | 26,15 | 26,15 | 25,75 | 25,80 | -0,77% | 39.687,00 |
| 11.06.2025 | 26,30 | 26,30 | 25,80 | 26,00 | -0,57% | 42.682,00 |
| 10.06.2025 | 26,10 | 26,45 | 26,10 | 26,15 | 0,00% | 43.533,00 |
| 09.06.2025 | 25,90 | 26,25 | 25,90 | 26,15 | 0,97% | 28.808,00 |
| 06.06.2025 | 25,75 | 26,15 | 25,75 | 25,90 | 0,39% | 46.557,00 |
| 05.06.2025 | 25,95 | 26,15 | 25,65 | 25,80 | -4,62% | 104.099,00 |
| 04.06.2025 | 27,05 | 27,25 | 26,80 | 27,05 | 0,00% | 171.272,00 |
| 03.06.2025 | 27,50 | 27,65 | 26,90 | 27,05 | -0,73% | 94.726,00 |
| 02.06.2025 | 27,35 | 27,35 | 26,85 | 27,25 | -0,55% | 98.816,00 |
| 30.05.2025 | 26,80 | 27,40 | 26,75 | 27,40 | 2,43% | 191.080,00 |
| 29.05.2025 | 26,80 | 26,85 | 26,50 | 26,75 | 0,75% | 32.513,00 |