25,875€
0,29%
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |