28,425€
1,34%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,10 | 28,68 | 27,83 | 28,43 | 1,34% | - |
| 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 |
| 28.05.2025 | 26,60 | 26,85 | 26,35 | 26,55 | 0,00% | 61.276,00 |
| 27.05.2025 | 26,00 | 26,60 | 25,90 | 26,55 | 2,12% | 47.201,00 |
| 26.05.2025 | 25,75 | 26,00 | 25,70 | 26,00 | 2,16% | 30.217,00 |
| 23.05.2025 | 25,50 | 25,70 | 25,25 | 25,45 | 0,00% | 40.679,00 |
| 22.05.2025 | 25,50 | 25,65 | 25,30 | 25,45 | -0,39% | 30.684,00 |
| 21.05.2025 | 25,60 | 25,75 | 25,50 | 25,55 | -0,97% | 29.764,00 |
| 20.05.2025 | 25,95 | 26,15 | 25,65 | 25,80 | -0,96% | 31.216,00 |
| 19.05.2025 | 25,85 | 26,05 | 25,55 | 26,05 | 0,58% | 63.265,00 |
| 16.05.2025 | 25,75 | 25,90 | 25,65 | 25,90 | 0,97% | 24.851,00 |
| 15.05.2025 | 25,20 | 25,65 | 25,15 | 25,65 | 1,79% | 68.397,00 |
| 14.05.2025 | 25,30 | 25,50 | 24,95 | 25,20 | 0,00% | 46.622,00 |
| 13.05.2025 | 25,20 | 25,30 | 25,05 | 25,20 | 0,00% | 34.662,00 |
| 12.05.2025 | 25,75 | 25,75 | 25,20 | 25,20 | -1,95% | 46.740,00 |
| 09.05.2025 | 25,75 | 25,85 | 25,55 | 25,70 | 0,19% | 40.979,00 |
| 08.05.2025 | 25,95 | 26,10 | 25,45 | 25,65 | -1,72% | 46.526,00 |
| 07.05.2025 | 25,85 | 26,10 | 25,70 | 26,10 | 0,58% | 42.152,00 |
| 06.05.2025 | 25,85 | 26,05 | 25,80 | 25,95 | -0,38% | 51.701,00 |
| 05.05.2025 | 25,90 | 26,10 | 25,75 | 26,05 | 1,17% | 39.897,00 |
| 02.05.2025 | 25,60 | 25,85 | 25,55 | 25,75 | 1,18% | 57.291,00 |
| 30.04.2025 | 25,25 | 25,50 | 25,05 | 25,45 | 1,19% | 48.472,00 |
| 29.04.2025 | 25,00 | 25,30 | 24,95 | 25,15 | 0,80% | 50.013,00 |
| 28.04.2025 | 24,90 | 25,00 | 24,80 | 24,95 | 0,60% | 27.811,00 |
| 25.04.2025 | 24,75 | 24,85 | 24,60 | 24,80 | 0,61% | 26.821,00 |
| 24.04.2025 | 24,65 | 24,85 | 24,60 | 24,65 | 0,00% | 33.427,00 |
| 23.04.2025 | 24,25 | 24,90 | 24,25 | 24,65 | -0,40% | 34.744,00 |
| 22.04.2025 | 24,45 | 24,75 | 24,45 | 24,75 | 1,02% | 29.049,00 |
| 17.04.2025 | 24,50 | 24,50 | 24,05 | 24,50 | 0,82% | 45.429,00 |
| 16.04.2025 | 24,00 | 24,30 | 23,75 | 24,30 | 1,25% | 64.339,00 |
| 15.04.2025 | 23,45 | 24,00 | 23,45 | 24,00 | 2,56% | 42.848,00 |
| 14.04.2025 | 23,60 | 23,60 | 23,15 | 23,40 | 1,30% | 26.880,00 |
| 11.04.2025 | 23,15 | 23,30 | 22,85 | 23,10 | 0,43% | 53.734,00 |
| 10.04.2025 | 23,85 | 23,85 | 23,00 | 23,00 | 3,37% | 89.896,00 |
| 09.04.2025 | 22,90 | 22,90 | 21,70 | 22,25 | -4,30% | 117.388,00 |
| 08.04.2025 | 23,65 | 23,65 | 22,85 | 23,25 | 1,97% | 64.628,00 |
| 07.04.2025 | 22,75 | 23,65 | 22,50 | 22,80 | -5,00% | 264.963,00 |
| 04.04.2025 | 24,95 | 25,15 | 23,85 | 24,00 | -3,81% | 100.274,00 |
| 03.04.2025 | 25,00 | 25,45 | 24,85 | 24,95 | -0,80% | 143.496,00 |
| 02.04.2025 | 25,20 | 25,25 | 25,00 | 25,15 | -0,59% | 55.094,00 |
| 01.04.2025 | 25,10 | 25,45 | 24,95 | 25,30 | 1,00% | 53.767,00 |
| 31.03.2025 | 25,15 | 25,20 | 24,85 | 25,05 | -0,40% | 67.568,00 |
| 28.03.2025 | 24,90 | 25,35 | 24,90 | 25,15 | 1,00% | 78.540,00 |
| 27.03.2025 | 25,00 | 25,15 | 24,90 | 24,90 | -0,20% | 73.133,00 |
| 26.03.2025 | 25,05 | 25,10 | 24,90 | 24,95 | -0,20% | 59.072,00 |
| 25.03.2025 | 25,20 | 25,25 | 24,95 | 25,00 | 0,60% | 54.209,00 |
| 24.03.2025 | 25,20 | 25,20 | 24,85 | 24,85 | -0,60% | 47.702,00 |
| 21.03.2025 | 24,95 | 25,20 | 24,90 | 25,00 | -0,20% | 63.835,00 |
| 20.03.2025 | 24,90 | 25,05 | 24,80 | 25,05 | 0,60% | 43.996,00 |
| 19.03.2025 | 24,60 | 24,90 | 24,60 | 24,90 | 0,20% | 35.991,00 |