23,950€
-4,01%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,88 | 25,30 | 23,68 | 23,80 | -4,61% | - |
| 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 |
| 18.03.2025 | 24,85 | 24,95 | 24,75 | 24,85 | 0,00% | 30.701,00 |
| 17.03.2025 | 24,50 | 24,85 | 24,35 | 24,85 | 1,84% | 93.920,00 |
| 14.03.2025 | 23,95 | 24,50 | 23,90 | 24,40 | 1,67% | 66.004,00 |
| 13.03.2025 | 24,05 | 24,15 | 23,85 | 24,00 | -0,62% | 65.457,00 |
| 12.03.2025 | 24,10 | 24,35 | 24,00 | 24,15 | 1,05% | 76.045,00 |
| 11.03.2025 | 23,75 | 24,20 | 23,75 | 23,90 | 0,42% | 45.826,00 |
| 10.03.2025 | 24,55 | 24,55 | 23,80 | 23,80 | 0,42% | 67.212,00 |
| 07.03.2025 | 23,30 | 23,75 | 23,00 | 23,70 | 1,50% | 90.239,00 |
| 06.03.2025 | 24,30 | 24,40 | 23,15 | 23,35 | -3,71% | 122.923,00 |
| 05.03.2025 | 24,60 | 24,90 | 24,20 | 24,25 | -1,22% | 112.855,00 |
| 04.03.2025 | 24,40 | 24,60 | 24,30 | 24,55 | 0,61% | 48.237,00 |
| 03.03.2025 | 24,45 | 24,50 | 24,10 | 24,40 | -0,20% | 43.929,00 |
| 28.02.2025 | 24,30 | 24,55 | 24,25 | 24,45 | 0,20% | 127.093,00 |
| 27.02.2025 | 24,40 | 24,70 | 24,40 | 24,40 | 0,00% | 35.115,00 |
| 26.02.2025 | 24,35 | 24,60 | 24,20 | 24,40 | 0,21% | 39.360,00 |
| 25.02.2025 | 24,55 | 24,55 | 24,25 | 24,35 | 0,21% | 35.294,00 |
| 24.02.2025 | 24,05 | 24,45 | 24,05 | 24,30 | 1,04% | 29.845,00 |
| 21.02.2025 | 24,05 | 24,10 | 23,90 | 24,05 | 0,42% | 26.364,00 |
| 20.02.2025 | 24,00 | 24,05 | 23,80 | 23,95 | 0,84% | 42.706,00 |
| 19.02.2025 | 24,05 | 24,05 | 23,60 | 23,75 | -1,45% | 41.276,00 |
| 18.02.2025 | 24,05 | 24,25 | 24,05 | 24,10 | 0,21% | 37.174,00 |
| 17.02.2025 | 24,15 | 24,15 | 23,90 | 24,05 | -0,41% | 30.113,00 |
| 14.02.2025 | 24,35 | 24,40 | 24,00 | 24,15 | -0,21% | 36.214,00 |
| 13.02.2025 | 24,55 | 24,70 | 24,15 | 24,20 | -0,62% | 35.666,00 |
| 12.02.2025 | 24,50 | 24,80 | 24,35 | 24,35 | -0,41% | 76.627,00 |
| 11.02.2025 | 24,20 | 24,50 | 24,15 | 24,45 | 1,45% | 36.539,00 |
| 10.02.2025 | 23,90 | 24,15 | 23,90 | 24,10 | 1,47% | 39.620,00 |
| 07.02.2025 | 23,70 | 24,00 | 23,70 | 23,75 | -0,42% | 55.419,00 |
| 06.02.2025 | 23,75 | 23,95 | 23,70 | 23,85 | 0,42% | 32.714,00 |
| 05.02.2025 | 23,45 | 23,75 | 23,30 | 23,75 | 1,50% | 50.284,00 |
| 04.02.2025 | 23,40 | 23,45 | 23,25 | 23,40 | 0,00% | 44.547,00 |
| 03.02.2025 | 23,20 | 23,45 | 23,20 | 23,40 | -0,64% | 64.746,00 |
| 31.01.2025 | 23,20 | 23,55 | 23,05 | 23,55 | 1,07% | 85.212,00 |
| 30.01.2025 | 23,05 | 23,50 | 23,05 | 23,30 | 1,30% | 59.062,00 |
| 29.01.2025 | 23,10 | 23,15 | 22,85 | 23,00 | 0,00% | 71.386,00 |
| 28.01.2025 | 23,00 | 23,10 | 22,70 | 23,00 | 0,66% | 75.437,00 |
| 27.01.2025 | 22,65 | 23,10 | 22,65 | 22,85 | 0,44% | 49.014,00 |
| 24.01.2025 | 22,70 | 22,85 | 22,65 | 22,75 | 0,66% | 96.304,00 |
| 23.01.2025 | 22,40 | 22,70 | 22,35 | 22,60 | 1,12% | 58.740,00 |
| 22.01.2025 | 22,50 | 22,60 | 22,35 | 22,35 | -0,22% | 62.849,00 |
| 21.01.2025 | 22,25 | 22,45 | 22,25 | 22,40 | -0,22% | 34.060,00 |
| 20.01.2025 | 22,35 | 22,45 | 22,20 | 22,45 | 0,22% | 67.678,00 |
| 17.01.2025 | 22,35 | 22,50 | 22,30 | 22,40 | 0,45% | 48.484,00 |
| 16.01.2025 | 22,45 | 22,45 | 22,20 | 22,30 | -0,45% | 44.231,00 |
| 15.01.2025 | 21,75 | 22,40 | 21,75 | 22,40 | 3,46% | 68.418,00 |
| 14.01.2025 | 21,75 | 21,85 | 21,40 | 21,65 | 1,88% | 73.527,00 |
| 13.01.2025 | 21,25 | 21,50 | 21,10 | 21,25 | 0,00% | 80.753,00 |
| 10.01.2025 | 21,85 | 21,85 | 21,20 | 21,25 | -5,56% | 98.793,00 |
| 09.01.2025 | 22,50 | 22,65 | 22,40 | 22,50 | 0,00% | 66.267,00 |
| 08.01.2025 | 22,55 | 22,65 | 22,25 | 22,50 | -0,44% | 117.626,00 |
| 07.01.2025 | 22,55 | 22,85 | 22,50 | 22,60 | 0,00% | 64.401,00 |
| 06.01.2025 | 22,65 | 22,65 | 22,35 | 22,60 | 0,00% | 45.845,00 |
| 03.01.2025 | 22,75 | 22,75 | 22,50 | 22,60 | 0,00% | 43.355,00 |
| 02.01.2025 | 22,35 | 22,75 | 22,35 | 22,60 | 1,80% | 32.089,00 |
| 31.12.2024 | 22,15 | 22,40 | 22,15 | 22,20 | -0,45% | 21.354,00 |
| 30.12.2024 | 22,35 | 22,65 | 22,25 | 22,30 | -0,67% | 31.989,00 |
| 27.12.2024 | 22,35 | 22,60 | 22,20 | 22,45 | 0,00% | 56.468,00 |
| 24.12.2024 | 22,20 | 22,45 | 22,15 | 22,45 | 1,13% | 21.749,00 |
| 23.12.2024 | 22,80 | 22,80 | 22,20 | 22,20 | -0,89% | 33.662,00 |
| 20.12.2024 | 22,20 | 22,55 | 22,10 | 22,40 | 1,13% | 159.863,00 |
| 19.12.2024 | 22,40 | 22,40 | 22,10 | 22,15 | -1,12% | 85.907,00 |
| 18.12.2024 | 22,50 | 22,55 | 22,35 | 22,40 | -0,22% | 41.495,00 |
| 17.12.2024 | 22,25 | 22,50 | 22,10 | 22,45 | 0,90% | 63.325,00 |
| 16.12.2024 | 22,55 | 22,55 | 22,15 | 22,25 | -1,55% | 57.794,00 |
| 13.12.2024 | 22,80 | 22,80 | 22,40 | 22,60 | -0,22% | 29.221,00 |
| 12.12.2024 | 22,50 | 22,65 | 22,40 | 22,65 | 0,67% | 68.374,00 |
| 11.12.2024 | 22,80 | 22,80 | 22,50 | 22,50 | -1,53% | 43.780,00 |
| 10.12.2024 | 22,95 | 22,95 | 22,70 | 22,85 | -0,22% | 45.475,00 |
| 09.12.2024 | 23,50 | 23,50 | 22,85 | 22,90 | -2,35% | 43.275,00 |
| 06.12.2024 | 23,05 | 23,45 | 23,05 | 23,45 | 1,52% | 67.979,00 |
| 05.12.2024 | 23,40 | 23,40 | 23,10 | 23,10 | -1,49% | 43.114,00 |
| 04.12.2024 | 23,60 | 23,60 | 23,30 | 23,45 | 0,43% | 28.787,00 |
| 03.12.2024 | 23,60 | 23,60 | 23,20 | 23,35 | 0,86% | 33.476,00 |
| 02.12.2024 | 23,65 | 23,70 | 23,15 | 23,15 | -2,11% | 45.611,00 |
| 29.11.2024 | 23,15 | 23,70 | 23,15 | 23,65 | 0,00% | 62.835,00 |
| 28.11.2024 | 23,55 | 23,70 | 23,35 | 23,65 | 0,64% | 26.828,00 |
| 27.11.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 1,29% | 61.070,00 |
| 26.11.2024 | 23,40 | 23,40 | 23,00 | 23,20 | -0,22% | 51.485,00 |
| 25.11.2024 | 23,40 | 23,50 | 22,90 | 23,25 | -0,21% | 96.822,00 |
| 22.11.2024 | 22,60 | 23,40 | 22,60 | 23,30 | 1,97% | 59.801,00 |
| 21.11.2024 | 22,80 | 23,00 | 22,80 | 22,85 | -0,44% | 31.882,00 |
| 20.11.2024 | 22,55 | 23,05 | 22,55 | 22,95 | 0,66% | 44.042,00 |
| 19.11.2024 | 22,85 | 22,90 | 22,70 | 22,80 | -0,22% | 31.993,00 |
| 18.11.2024 | 23,30 | 23,30 | 22,80 | 22,85 | -1,93% | 63.747,00 |
| 15.11.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,22% | 28.307,00 |
| 14.11.2024 | 23,25 | 23,40 | 23,10 | 23,25 | 0,65% | 38.565,00 |
| 13.11.2024 | 23,30 | 23,35 | 22,95 | 23,10 | -0,65% | 41.561,00 |