26,475€
Echtzeit-Aktienkurs Eurocommercial Properties N.V.
Bid:
Ask:
Aktienkurse zur Eurocommercial Properties N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 26,45 | 26,63 | 26,43 | 26,48 | 0,00% | 1.115,00 |
| 28.09.2026 | 26,75 | 26,90 | 26,48 | 26,48 | -1,49% | 26,00 |
| 25.09.2026 | 26,63 | 27,00 | 26,45 | 26,88 | 1,13% | 513,00 |
| 24.09.2026 | 26,48 | 26,83 | 26,43 | 26,58 | 0,00% | - |
| 23.09.2026 | 27,15 | 27,28 | 26,35 | 26,58 | -2,39% | - |
| 22.09.2026 | 26,83 | 27,33 | 26,65 | 27,23 | 1,49% | 906,00 |
| 21.09.2026 | 26,83 | 26,93 | 26,55 | 26,83 | 0,56% | 312,00 |
| 18.09.2026 | 27,48 | 27,53 | 26,68 | 26,68 | -3,09% | 2.000,00 |
| 17.09.2026 | 27,13 | 27,68 | 27,00 | 27,53 | 2,13% | - |
| 16.09.2026 | 26,88 | 27,33 | 26,73 | 26,95 | 0,65% | 650,00 |
| 15.09.2026 | 26,63 | 26,83 | 26,48 | 26,78 | 0,56% | - |
| 14.09.2026 | 26,48 | 26,83 | 26,33 | 26,63 | 0,19% | 26,00 |
| 11.09.2026 | 26,73 | 26,85 | 26,55 | 26,58 | -0,37% | - |
| 10.09.2026 | 26,85 | 27,03 | 26,63 | 26,68 | -0,19% | - |
| 09.09.2026 | 27,13 | 27,25 | 26,65 | 26,73 | -1,29% | 1.700,00 |
| 08.09.2026 | 27,13 | 27,35 | 27,05 | 27,08 | -0,55% | 81,00 |
| 07.09.2026 | 27,68 | 27,73 | 27,13 | 27,23 | -1,45% | 26,00 |
| 04.09.2026 | 27,45 | 27,78 | 27,45 | 27,63 | 0,55% | - |
| 03.09.2026 | 27,33 | 27,60 | 27,28 | 27,48 | 0,55% | - |
| 02.09.2026 | 27,13 | 27,38 | 26,95 | 27,33 | 0,92% | - |
| 01.09.2026 | 27,18 | 27,30 | 26,75 | 27,08 | 0,00% | - |
| 31.08.2026 | 27,68 | 27,73 | 27,03 | 27,08 | -2,17% | 169,00 |
| 28.08.2026 | 27,03 | 27,88 | 26,93 | 27,68 | 2,50% | 4.350,00 |
| 27.08.2026 | 27,23 | 27,23 | 26,60 | 27,00 | -0,64% | 27,00 |
| 26.08.2026 | 27,13 | 27,38 | 26,95 | 27,18 | 0,18% | - |
| 25.08.2026 | 26,93 | 27,15 | 26,83 | 27,13 | 0,56% | - |
| 24.08.2026 | 26,83 | 27,05 | 26,83 | 26,98 | 0,37% | - |
| 21.08.2026 | 26,83 | 27,05 | 26,70 | 26,88 | 0,37% | 260,00 |
| 20.08.2026 | 26,90 | 26,90 | 26,58 | 26,78 | -0,56% | - |
| 19.08.2026 | 26,73 | 27,00 | 26,65 | 26,93 | -2,09% | - |
| 05.05.2026 | 27,58 | 27,88 | 27,30 | 27,50 | 0,00% | - |
| 04.05.2026 | 27,95 | 28,03 | 27,40 | 27,50 | -1,43% | - |
| 30.04.2026 | 27,63 | 28,05 | 27,43 | 27,90 | 0,63% | 1.160,00 |
| 29.04.2026 | 28,38 | 28,43 | 27,68 | 27,73 | -1,86% | 170,00 |
| 28.04.2026 | 28,43 | 28,43 | 28,08 | 28,25 | -0,53% | - |
| 27.04.2026 | 28,38 | 28,48 | 27,98 | 28,40 | -0,09% | 28,00 |
| 24.04.2026 | 28,43 | 28,65 | 28,20 | 28,43 | 0,18% | - |
| 23.04.2026 | 28,33 | 28,70 | 28,03 | 28,38 | -0,18% | 1.450,00 |
| 22.04.2026 | 28,38 | 28,73 | 28,33 | 28,43 | 0,98% | - |
| 21.04.2026 | 28,63 | 28,73 | 28,08 | 28,15 | -1,40% | 30,00 |
| 20.04.2026 | 28,20 | 28,65 | 28,18 | 28,55 | -0,09% | 1.100,00 |
| 17.04.2026 | 28,20 | 28,78 | 28,05 | 28,58 | 1,51% | 912,00 |
| 16.04.2026 | 28,18 | 28,43 | 27,98 | 28,15 | 0,09% | 74,00 |
| 15.04.2026 | 27,98 | 28,35 | 27,95 | 28,13 | 0,00% | - |
| 14.04.2026 | 27,75 | 28,23 | 27,75 | 28,13 | 0,90% | 140,00 |
| 13.04.2026 | 27,75 | 28,05 | 27,50 | 27,88 | -1,15% | - |
| 10.04.2026 | 28,10 | 28,45 | 27,95 | 28,20 | 0,53% | - |
| 09.04.2026 | 27,58 | 28,18 | 27,48 | 28,05 | 1,26% | 1.152,00 |
| 08.04.2026 | 27,90 | 28,00 | 27,20 | 27,70 | 2,88% | 84,00 |
| 07.04.2026 | 27,03 | 27,30 | 26,55 | 26,93 | -0,55% | 42,00 |
| 02.04.2026 | 26,08 | 27,08 | 26,08 | 27,08 | 1,40% | 1.812,00 |
| 01.04.2026 | 26,58 | 26,83 | 26,48 | 26,70 | 0,95% | - |
| 31.03.2026 | 25,88 | 26,55 | 25,73 | 26,45 | 3,02% | - |
| 30.03.2026 | 25,13 | 25,85 | 25,13 | 25,68 | 2,39% | 165,00 |
| 27.03.2026 | 25,53 | 25,58 | 24,88 | 25,08 | -1,47% | 27,00 |
| 26.03.2026 | 25,53 | 25,78 | 25,30 | 25,45 | -0,88% | - |
| 25.03.2026 | 26,03 | 26,20 | 25,63 | 25,68 | -1,15% | - |
| 24.03.2026 | 25,48 | 26,08 | 25,48 | 25,98 | 0,97% | - |
| 23.03.2026 | 25,68 | 26,20 | 24,95 | 25,73 | -0,29% | 521,00 |
| 20.03.2026 | 26,33 | 26,63 | 25,68 | 25,80 | -1,99% | - |
| 19.03.2026 | 26,38 | 26,60 | 26,03 | 26,33 | -0,38% | - |
| 18.03.2026 | 27,03 | 27,03 | 26,38 | 26,43 | -1,31% | - |
| 17.03.2026 | 26,58 | 26,90 | 26,48 | 26,78 | 0,28% | - |
| 16.03.2026 | 26,48 | 26,83 | 26,35 | 26,70 | 1,42% | 128,00 |
| 13.03.2026 | 26,33 | 26,70 | 26,03 | 26,33 | 0,00% | 60,00 |
| 12.03.2026 | 26,23 | 26,45 | 25,93 | 26,33 | -0,09% | - |
| 11.03.2026 | 26,38 | 26,50 | 26,08 | 26,35 | 0,09% | - |
| 10.03.2026 | 25,68 | 26,63 | 25,63 | 26,33 | 2,33% | - |
| 09.03.2026 | 25,90 | 26,18 | 25,28 | 25,73 | -3,38% | 465,00 |
| 06.03.2026 | 27,35 | 27,45 | 26,30 | 26,63 | -2,20% | 28,00 |
| 05.03.2026 | 27,03 | 27,60 | 26,90 | 27,23 | 0,18% | - |
| 04.03.2026 | 26,90 | 27,23 | 26,70 | 27,18 | 0,18% | 1.500,00 |
| 03.03.2026 | 27,83 | 27,90 | 26,68 | 27,13 | -3,21% | 336,00 |
| 02.03.2026 | 27,83 | 28,23 | 27,78 | 28,03 | -1,23% | 23,00 |
| 27.02.2026 | 28,13 | 28,53 | 28,05 | 28,38 | 0,98% | 447,00 |
| 26.02.2026 | 28,10 | 28,38 | 28,05 | 28,10 | 0,36% | 756,00 |
| 25.02.2026 | 27,58 | 28,18 | 27,33 | 28,00 | 1,54% | - |
| 24.02.2026 | 27,25 | 27,85 | 27,20 | 27,58 | 1,10% | - |
| 23.02.2026 | 26,93 | 27,40 | 26,93 | 27,28 | 0,55% | 28,00 |
| 20.02.2026 | 27,13 | 27,30 | 26,95 | 27,13 | -0,09% | - |
| 19.02.2026 | 26,98 | 27,25 | 26,80 | 27,15 | 0,74% | 1.700,00 |
| 18.02.2026 | 26,88 | 27,38 | 26,68 | 26,95 | 0,56% | 260,00 |
| 17.02.2026 | 26,43 | 26,93 | 26,33 | 26,80 | 1,23% | 896,00 |
| 16.02.2026 | 26,33 | 26,53 | 26,25 | 26,48 | 0,57% | 140,00 |
| 13.02.2026 | 25,78 | 26,43 | 25,65 | 26,33 | 1,94% | 510,00 |
| 12.02.2026 | 26,28 | 26,35 | 25,48 | 25,83 | -1,53% | 780,00 |
| 11.02.2026 | 26,28 | 26,45 | 26,05 | 26,23 | -0,10% | - |
| 10.02.2026 | 25,78 | 26,30 | 25,73 | 26,25 | 1,65% | 144,00 |
| 09.02.2026 | 25,93 | 26,00 | 25,60 | 25,83 | -0,39% | 81,00 |
| 06.02.2026 | 25,00 | 26,00 | 24,90 | 25,93 | 3,70% | 140,00 |
| 05.02.2026 | 25,13 | 25,15 | 24,83 | 25,00 | 0,00% | - |
| 04.02.2026 | 25,03 | 25,23 | 24,88 | 25,00 | 0,00% | - |
| 03.02.2026 | 25,23 | 25,23 | 24,83 | 25,00 | -0,50% | - |
| 02.02.2026 | 24,75 | 25,25 | 24,75 | 25,13 | 1,11% | 1.140,00 |
| 30.01.2026 | 25,08 | 25,08 | 24,70 | 24,85 | -0,80% | - |
| 29.01.2026 | 25,08 | 25,13 | 24,78 | 25,05 | 0,10% | 117,00 |
| 28.01.2026 | 25,13 | 25,13 | 24,78 | 25,03 | 0,50% | - |
| 27.01.2026 | 25,03 | 25,08 | 24,73 | 24,90 | -0,30% | 28,00 |
| 26.01.2026 | 24,95 | 25,05 | 24,65 | 24,98 | 0,10% | - |
| 23.01.2026 | 25,10 | 25,23 | 24,93 | 24,95 | -0,60% | 364,00 |