22,650€
0,44%
Echtzeit-Aktienkurs EUROCOMMERCIAL PROPERTIES N.V.
Bid:
Ask:
Aktienkurse zur EUROCOMMERCIAL PROPERTIES N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,50 | 22,55 | 22,35 | 22,35 | -0,89% | 27.097,00 |
| 16.05.2024 | 22,65 | 22,75 | 22,40 | 22,55 | -0,44% | 36.274,00 |
| 15.05.2024 | 22,10 | 22,70 | 22,10 | 22,65 | 1,57% | 21.151,00 |
| 14.05.2024 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | 23.355,00 |
| 13.05.2024 | 22,00 | 22,20 | 22,00 | 22,10 | 0,45% | 20.961,00 |
| 10.05.2024 | 21,90 | 22,45 | 21,60 | 22,00 | 1,15% | 54.248,00 |
| 09.05.2024 | 21,75 | 21,95 | 21,75 | 21,75 | -0,23% | 28.366,00 |
| 08.05.2024 | 22,00 | 22,00 | 21,50 | 21,80 | -0,23% | 31.978,00 |
| 07.05.2024 | 21,90 | 22,10 | 21,75 | 21,85 | 0,00% | 83.438,00 |
| 06.05.2024 | 21,80 | 21,95 | 21,75 | 21,85 | 0,23% | 51.667,00 |
| 03.05.2024 | 21,85 | 21,90 | 21,60 | 21,80 | 0,46% | 26.946,00 |
| 02.05.2024 | 21,20 | 21,85 | 21,20 | 21,70 | 1,40% | 43.750,00 |
| 30.04.2024 | 21,25 | 21,50 | 21,00 | 21,40 | 0,23% | 42.833,00 |
| 29.04.2024 | 21,15 | 21,45 | 21,15 | 21,35 | 0,95% | 20.647,00 |
| 26.04.2024 | 21,05 | 21,20 | 20,90 | 21,15 | 1,93% | 47.238,00 |
| 25.04.2024 | 21,05 | 21,05 | 20,65 | 20,75 | -1,43% | 57.702,00 |
| 24.04.2024 | 21,35 | 21,35 | 20,95 | 21,05 | -1,41% | 36.975,00 |
| 23.04.2024 | 21,10 | 21,35 | 21,10 | 21,35 | 1,18% | 31.827,00 |
| 22.04.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 1,69% | 72.109,00 |
| 19.04.2024 | 20,80 | 20,80 | 20,65 | 20,75 | -0,48% | 26.240,00 |
| 18.04.2024 | 20,75 | 20,85 | 20,55 | 20,85 | 0,97% | 21.559,00 |
| 17.04.2024 | 20,95 | 21,20 | 20,65 | 20,65 | -2,13% | 31.296,00 |
| 16.04.2024 | 21,05 | 21,15 | 20,95 | 21,10 | -0,94% | 58.069,00 |
| 15.04.2024 | 21,30 | 21,45 | 21,30 | 21,30 | 0,47% | 24.414,00 |
| 12.04.2024 | 21,30 | 21,30 | 21,10 | 21,20 | 0,24% | 25.974,00 |
| 11.04.2024 | 21,20 | 21,25 | 20,80 | 21,15 | 0,48% | 51.489,00 |
| 10.04.2024 | 21,25 | 21,50 | 21,05 | 21,05 | -0,71% | 66.292,00 |
| 09.04.2024 | 21,50 | 21,55 | 21,20 | 21,20 | -1,40% | 42.425,00 |
| 08.04.2024 | 21,60 | 21,65 | 21,40 | 21,50 | -0,46% | 55.069,00 |
| 05.04.2024 | 21,50 | 21,65 | 21,40 | 21,60 | -0,46% | 46.524,00 |
| 04.04.2024 | 21,20 | 21,70 | 21,10 | 21,70 | 2,60% | 90.621,00 |
| 03.04.2024 | 21,35 | 21,45 | 21,00 | 21,15 | -0,94% | 47.738,00 |
| 02.04.2024 | 21,10 | 21,50 | 21,10 | 21,35 | 0,99% | 45.701,00 |
| 28.03.2024 | 20,86 | 21,16 | 20,66 | 21,14 | 1,15% | 33.389,00 |
| 27.03.2024 | 20,68 | 20,90 | 20,56 | 20,90 | 0,77% | 55.328,00 |
| 26.03.2024 | 20,70 | 20,82 | 20,62 | 20,74 | 0,29% | 45.438,00 |
| 25.03.2024 | 20,60 | 20,68 | 20,08 | 20,68 | 0,98% | 63.673,00 |
| 22.03.2024 | 20,78 | 20,94 | 20,22 | 20,48 | -0,29% | 80.954,00 |
| 21.03.2024 | 20,18 | 20,66 | 20,18 | 20,54 | 1,88% | 52.944,00 |
| 20.03.2024 | 20,18 | 20,20 | 19,82 | 20,16 | 0,10% | 33.183,00 |
| 19.03.2024 | 20,18 | 20,18 | 19,89 | 20,14 | 0,10% | 25.829,00 |
| 18.03.2024 | 19,73 | 20,18 | 19,73 | 20,12 | 2,13% | 43.049,00 |
| 15.03.2024 | 19,72 | 19,82 | 19,61 | 19,70 | -0,10% | 200.615,00 |
| 14.03.2024 | 19,93 | 19,93 | 19,61 | 19,72 | 0,10% | 42.501,00 |
| 13.03.2024 | 19,75 | 19,88 | 19,57 | 19,70 | -0,15% | 76.997,00 |
| 12.03.2024 | 20,00 | 20,28 | 19,68 | 19,73 | -1,35% | 36.935,00 |
| 11.03.2024 | 20,00 | 20,28 | 19,97 | 20,00 | -0,60% | 44.172,00 |
| 08.03.2024 | 20,00 | 20,18 | 19,76 | 20,12 | 1,82% | 29.911,00 |
| 07.03.2024 | 19,62 | 19,98 | 19,55 | 19,76 | 0,71% | 25.691,00 |
| 06.03.2024 | 19,60 | 19,85 | 19,57 | 19,62 | 0,26% | 34.614,00 |
| 05.03.2024 | 19,65 | 19,65 | 19,48 | 19,57 | -0,56% | 21.617,00 |
| 04.03.2024 | 19,72 | 19,94 | 19,62 | 19,68 | -0,10% | 14.513,00 |
| 01.03.2024 | 19,75 | 19,96 | 19,54 | 19,70 | -0,56% | 35.223,00 |
| 29.02.2024 | 19,59 | 19,89 | 19,57 | 19,81 | 1,23% | 65.294,00 |
| 28.02.2024 | 20,08 | 20,08 | 19,32 | 19,57 | -1,16% | 47.309,00 |
| 27.02.2024 | 19,96 | 19,96 | 19,71 | 19,80 | -0,50% | 23.300,00 |
| 26.02.2024 | 20,06 | 20,10 | 19,86 | 19,90 | -1,29% | 40.940,00 |
| 23.02.2024 | 20,16 | 20,24 | 20,06 | 20,16 | 0,00% | 28.917,00 |
| 22.02.2024 | 20,24 | 20,24 | 20,04 | 20,16 | 0,60% | 25.652,00 |
| 21.02.2024 | 19,99 | 20,18 | 19,90 | 20,04 | 0,70% | 34.724,00 |
| 20.02.2024 | 20,14 | 20,14 | 19,64 | 19,90 | -0,70% | 40.642,00 |
| 19.02.2024 | 20,12 | 20,22 | 19,92 | 20,04 | 0,20% | 15.475,00 |
| 16.02.2024 | 20,10 | 20,12 | 19,80 | 20,00 | -0,30% | 30.220,00 |
| 15.02.2024 | 19,85 | 20,22 | 19,72 | 20,06 | 1,83% | 35.065,00 |
| 14.02.2024 | 19,68 | 19,89 | 19,40 | 19,70 | 0,31% | 40.289,00 |
| 13.02.2024 | 20,14 | 20,16 | 19,62 | 19,64 | -2,58% | 29.652,00 |
| 12.02.2024 | 20,00 | 20,16 | 19,92 | 20,16 | 1,10% | 32.805,00 |
| 09.02.2024 | 20,32 | 20,40 | 19,92 | 19,94 | -2,06% | 34.576,00 |
| 08.02.2024 | 20,24 | 20,38 | 20,10 | 20,36 | 1,60% | 45.383,00 |
| 07.02.2024 | 20,14 | 20,26 | 20,04 | 20,04 | -0,60% | 59.771,00 |
| 06.02.2024 | 20,22 | 20,32 | 20,08 | 20,16 | -0,20% | 43.822,00 |
| 05.02.2024 | 20,04 | 20,32 | 19,95 | 20,20 | 1,00% | 40.738,00 |
| 02.02.2024 | 20,54 | 20,54 | 19,93 | 20,00 | -1,09% | 37.346,00 |
| 01.02.2024 | 20,80 | 20,80 | 20,18 | 20,22 | -2,88% | 44.128,00 |
| 31.01.2024 | 20,94 | 20,96 | 20,60 | 20,82 | -0,57% | 55.006,00 |
| 30.01.2024 | 21,12 | 21,20 | 20,88 | 20,94 | -0,66% | 21.257,00 |
| 29.01.2024 | 21,30 | 21,38 | 20,76 | 21,08 | 0,19% | 36.123,00 |
| 26.01.2024 | 20,82 | 21,12 | 20,82 | 21,04 | -0,28% | 28.589,00 |
| 25.01.2024 | 20,72 | 21,10 | 20,72 | 21,10 | 0,48% | 28.012,00 |
| 24.01.2024 | 20,80 | 21,02 | 20,76 | 21,00 | 1,55% | 48.755,00 |
| 23.01.2024 | 21,12 | 21,12 | 20,64 | 20,68 | -2,08% | 44.820,00 |
| 22.01.2024 | 21,18 | 21,26 | 20,82 | 21,12 | 0,86% | 37.585,00 |
| 19.01.2024 | 21,04 | 21,10 | 20,78 | 20,94 | 0,19% | 58.220,00 |
| 18.01.2024 | 21,36 | 21,36 | 20,90 | 20,90 | 0,00% | 36.561,00 |
| 17.01.2024 | 21,10 | 21,10 | 20,72 | 20,90 | -1,97% | 28.660,00 |
| 16.01.2024 | 21,28 | 21,64 | 21,24 | 21,32 | -1,20% | 20.401,00 |
| 15.01.2024 | 21,94 | 22,10 | 21,44 | 21,58 | -1,55% | 24.502,00 |
| 12.01.2024 | 22,28 | 22,70 | 21,86 | 21,92 | -1,35% | 71.028,00 |
| 11.01.2024 | 22,24 | 22,42 | 22,10 | 22,22 | -2,88% | 73.603,00 |
| 10.01.2024 | 22,58 | 22,94 | 22,50 | 22,88 | 0,88% | 100.776,00 |
| 09.01.2024 | 22,26 | 22,70 | 22,24 | 22,68 | 1,07% | 53.484,00 |
| 08.01.2024 | 22,40 | 22,52 | 22,04 | 22,44 | 0,00% | 26.421,00 |
| 05.01.2024 | 22,46 | 22,50 | 22,14 | 22,44 | 0,00% | 26.124,00 |
| 04.01.2024 | 22,22 | 22,44 | 22,10 | 22,44 | 1,36% | 48.198,00 |
| 03.01.2024 | 22,20 | 22,60 | 22,02 | 22,14 | -1,34% | 30.186,00 |
| 02.01.2024 | 22,44 | 22,62 | 22,28 | 22,44 | 1,08% | 38.629,00 |
| 29.12.2023 | 22,40 | 22,50 | 22,16 | 22,20 | -0,98% | 60.274,00 |
| 28.12.2023 | 22,44 | 22,52 | 22,14 | 22,42 | 0,09% | 30.023,00 |
| 27.12.2023 | 22,22 | 22,50 | 22,12 | 22,40 | 0,81% | 39.581,00 |
| 22.12.2023 | 22,30 | 22,42 | 22,12 | 22,22 | -0,27% | 19.430,00 |