Eurocommercial Properties NV ECMPA
EURONEXT · Niederlande · Finanzen
€25,55-0,60 (-2,29 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,55 | -2,29 % | €26,00 | €26,00 | €25,45 | 110,40K |
| 2026-09-30 | €26,15 | -1,13 % | €26,65 | €26,65 | €26,00 | 80,90K |
| 2026-09-29 | €26,45 | 0,00 % | €26,50 | €26,65 | €26,40 | 34,72K |
| 2026-09-28 | €26,45 | -0,94 % | €26,80 | €26,90 | €26,45 | 33,20K |
| 2026-09-25 | €26,70 | +0,56 % | €26,80 | €27,00 | €26,45 | 75,64K |
| 2026-09-24 | €26,55 | 0,00 % | €26,55 | €26,85 | €26,45 | 49,27K |
| 2026-09-23 | €26,55 | -2,57 % | €27,15 | €27,23 | €26,30 | 73,75K |
| 2026-09-22 | €27,25 | +1,68 % | €26,90 | €27,30 | €26,65 | 76,10K |
| 2026-09-21 | €26,80 | +0,56 % | €27,10 | €27,10 | €26,55 | 37,54K |
| 2026-09-18 | €26,65 | -3,09 % | €27,40 | €27,40 | €26,65 | 136,38K |
| 2026-09-17 | €27,50 | +1,48 % | €27,05 | €27,65 | €26,90 | 219,70K |
| 2026-09-16 | €27,10 | +1,31 % | €26,80 | €27,30 | €26,80 | 51,38K |
| 2026-09-15 | €26,75 | +0,56 % | €26,55 | €26,80 | €26,45 | 57,66K |
| 2026-09-14 | €26,60 | +0,19 % | €26,60 | €26,85 | €26,55 | 33,64K |
| 2026-09-11 | €26,55 | -0,38 % | €26,80 | €26,80 | €26,50 | 32,98K |
| 2026-09-10 | €26,65 | -0,37 % | €26,60 | €27,05 | €26,60 | 35,10K |
| 2026-09-09 | €26,75 | -1,47 % | €27,15 | €27,25 | €26,60 | 51,59K |
| 2026-09-08 | €27,15 | -0,18 % | €27,25 | €27,35 | €27,00 | 33,97K |
| 2026-09-07 | €27,20 | -1,63 % | €27,60 | €27,60 | €27,10 | 35,31K |
| 2026-09-04 | €27,65 | +0,73 % | €27,45 | €27,75 | €27,45 | 19,78K |
| 2026-09-03 | €27,45 | +0,37 % | €27,40 | €27,65 | €27,30 | 45,61K |
| 2026-09-02 | €27,35 | +0,74 % | €26,95 | €27,35 | €26,95 | 48,67K |
| 2026-09-01 | €27,15 | +0,37 % | €27,15 | €27,30 | €26,80 | 47,37K |
| 2026-08-31 | €27,05 | -2,17 % | €27,60 | €27,75 | €27,05 | 121,23K |
| 2026-08-28 | €27,65 | +3,17 % | €27,05 | €27,90 | €26,95 | 102,19K |
| 2026-08-27 | €26,80 | -1,29 % | €27,05 | €27,15 | €26,60 | 84,16K |
| 2026-08-26 | €27,15 | +0,18 % | €27,15 | €27,35 | €26,95 | 57,56K |
| 2026-08-25 | €27,10 | +0,93 % | €26,75 | €27,20 | €26,75 | 33,39K |
| 2026-08-24 | €26,85 | 0,00 % | €26,95 | €27,05 | €26,80 | 31,98K |
| 2026-08-21 | €26,85 | +0,37 % | €26,85 | €27,10 | €26,70 | 42,49K |
| 2026-08-20 | €26,75 | -0,56 % | €26,95 | €27,15 | €26,75 | 33,87K |
| 2026-08-19 | €26,90 | +0,75 % | €26,75 | €27,00 | €26,65 | 28,27K |
| 2026-08-18 | €26,70 | -0,93 % | €26,90 | €27,05 | €26,70 | 44,33K |
| 2026-08-17 | €26,95 | -0,19 % | €27,00 | €27,15 | €26,80 | 36,97K |
| 2026-08-14 | €27,00 | -0,37 % | €27,40 | €27,40 | €26,85 | 26,82K |
| 2026-08-13 | €27,10 | +0,18 % | €27,10 | €27,35 | €27,05 | 29,32K |
| 2026-08-12 | €27,05 | -1,28 % | €27,45 | €27,50 | €26,85 | 52,83K |
| 2026-08-11 | €27,40 | 0,00 % | €27,45 | €27,55 | €27,25 | 31,45K |
| 2026-08-10 | €27,40 | -1,08 % | €27,60 | €27,65 | €27,30 | 26,37K |
| 2026-08-07 | €27,70 | -0,54 % | €27,80 | €27,80 | €27,30 | 38,30K |
| 2026-08-06 | €27,85 | -0,36 % | €28,00 | €28,10 | €27,70 | 37,77K |
| 2026-08-05 | €27,95 | -0,53 % | €28,10 | €28,20 | €27,90 | 40,99K |
| 2026-08-04 | €28,10 | -0,35 % | €28,15 | €28,40 | €28,10 | 55,97K |
| 2026-08-03 | €28,20 | +0,71 % | €28,15 | €28,20 | €27,95 | 58,23K |
| 2026-07-31 | €28,00 | +0,36 % | €28,00 | €28,20 | €27,85 | 82,57K |
| 2026-07-30 | €27,90 | +0,90 % | €27,60 | €28,10 | €27,60 | 93,04K |
| 2026-07-29 | €27,65 | +0,36 % | €27,55 | €27,70 | €27,40 | 44,00K |
| 2026-07-28 | €27,55 | +1,29 % | €27,25 | €27,70 | €27,25 | 48,28K |
| 2026-07-27 | €27,20 | +0,37 % | €27,45 | €27,45 | €27,20 | 51,70K |
| 2026-07-24 | €27,10 | +0,37 % | €27,10 | €27,25 | €27,00 | 32,82K |
| 2026-07-23 | €27,00 | -0,74 % | €27,20 | €27,40 | €26,95 | 80,44K |
| 2026-07-22 | €27,20 | +2,26 % | €26,60 | €27,20 | €26,40 | 64,08K |
| 2026-07-21 | €26,60 | -1,66 % | €27,05 | €27,05 | €26,45 | 71,00K |
| 2026-07-20 | €27,05 | +0,37 % | €26,90 | €27,10 | €26,70 | 49,37K |
| 2026-07-17 | €26,95 | +0,37 % | €26,65 | €26,95 | €26,65 | 54,65K |
| 2026-07-16 | €26,85 | 0,00 % | €26,90 | €26,95 | €26,65 | 39,10K |
| 2026-07-15 | €26,85 | +0,56 % | €26,75 | €27,15 | €26,50 | 50,90K |
| 2026-07-14 | €26,70 | 0,00 % | €26,70 | €26,80 | €26,40 | 56,32K |
| 2026-07-13 | €26,70 | -0,19 % | €26,75 | €26,95 | €26,70 | 23,83K |
| 2026-07-10 | €26,75 | -0,19 % | €27,15 | €27,15 | €26,75 | 57,78K |
| 2026-07-09 | €26,80 | +0,19 % | €26,90 | €27,00 | €26,75 | 53,79K |
| 2026-07-08 | €26,75 | -2,01 % | €27,20 | €27,25 | €26,60 | 84,95K |
| 2026-07-07 | €27,30 | +0,18 % | €27,40 | €27,45 | €27,25 | 42,96K |
| 2026-07-06 | €27,25 | -0,73 % | €27,35 | €27,60 | €27,25 | 28,78K |
| 2026-07-03 | €27,45 | 0,00 % | €27,40 | €27,65 | €27,40 | 28,86K |
| 2026-07-02 | €27,45 | +1,10 % | €27,10 | €27,60 | €27,10 | 50,63K |
| 2026-07-01 | €27,15 | -0,55 % | €27,30 | €27,35 | €27,00 | 49,89K |
| 2026-06-30 | €27,30 | -1,27 % | €27,65 | €27,75 | €27,20 | 71,40K |
| 2026-06-29 | €27,65 | -0,36 % | €27,75 | €27,80 | €27,50 | 31,43K |
| 2026-06-26 | €27,75 | +1,28 % | €27,70 | €27,90 | €27,45 | 38,94K |
| 2026-06-25 | €27,40 | -0,18 % | €27,50 | €27,65 | €27,40 | 51,03K |
| 2026-06-24 | €27,45 | +0,55 % | €27,50 | €27,70 | €27,20 | 43,37K |
| 2026-06-23 | €27,30 | -0,73 % | €27,40 | €27,50 | €27,20 | 50,90K |
| 2026-06-22 | €27,50 | +1,85 % | €27,00 | €27,50 | €26,90 | 39,78K |
| 2026-06-19 | €27,00 | -1,46 % | €27,35 | €27,35 | €26,95 | 68,26K |
| 2026-06-18 | €27,40 | 0,00 % | €27,40 | €27,40 | €26,85 | 48,64K |
| 2026-06-17 | €27,40 | -0,90 % | €27,70 | €27,75 | €27,30 | 61,00K |
| 2026-06-16 | €27,65 | -0,72 % | €27,95 | €28,05 | €27,65 | 65,66K |
| 2026-06-15 | €27,85 | -0,71 % | €28,20 | €28,40 | €27,50 | 68,07K |
| 2026-06-12 | €28,05 | +1,08 % | €27,80 | €28,10 | €27,75 | 62,29K |
| 2026-06-11 | €27,75 | +0,54 % | €27,55 | €27,90 | €27,55 | 54,21K |
| 2026-06-10 | €27,60 | +1,85 % | €27,15 | €27,90 | €27,15 | 77,23K |
| 2026-06-09 | €27,10 | +0,74 % | €26,95 | €27,30 | €26,90 | 62,06K |
| 2026-06-08 | €26,90 | +0,56 % | €26,55 | €27,15 | €26,50 | 78,75K |
| 2026-06-05 | €26,75 | +0,38 % | €26,60 | €27,00 | €26,60 | 48,06K |
| 2026-06-04 | €26,65 | -4,31 % | €26,70 | €27,00 | €26,50 | 103,26K |
| 2026-06-03 | €27,85 | -1,24 % | €28,50 | €28,50 | €27,60 | 118,71K |
| 2026-06-02 | €28,20 | -1,40 % | €28,65 | €29,05 | €28,15 | 142,52K |
| 2026-06-01 | €28,60 | -1,89 % | €29,15 | €29,20 | €28,45 | 144,94K |
| 2026-05-29 | €29,15 | +0,52 % | €29,20 | €29,50 | €29,05 | 139,18K |