51,305€
-0,47%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 51,45 | 51,69 | 50,97 | 51,31 | -0,47% | 2.323,00 |
| 08.09.2026 | 51,16 | 52,03 | 51,11 | 51,55 | 0,47% | 475,00 |
| 07.09.2026 | 51,68 | 51,68 | 51,26 | 51,31 | -0,66% | 399,00 |
| 04.09.2026 | 52,20 | 52,39 | 51,21 | 51,65 | -0,73% | 1.607,00 |
| 03.09.2026 | 51,43 | 52,07 | 51,30 | 52,03 | 1,13% | 273,00 |
| 02.09.2026 | 51,25 | 51,49 | 50,54 | 51,45 | 0,47% | - |
| 01.09.2026 | 50,61 | 51,39 | 50,56 | 51,21 | 1,31% | 1.170,00 |
| 31.08.2026 | 51,25 | 51,25 | 50,45 | 50,55 | -1,67% | 936,00 |
| 28.08.2026 | 51,21 | 51,74 | 51,10 | 51,41 | 0,45% | 474,00 |
| 27.08.2026 | 51,51 | 51,58 | 50,95 | 51,18 | -0,64% | 380,00 |
| 26.08.2026 | 51,73 | 52,24 | 51,44 | 51,51 | -0,33% | 881,00 |
| 25.08.2026 | 51,94 | 52,27 | 51,66 | 51,68 | -0,42% | 860,00 |
| 24.08.2026 | 51,68 | 52,37 | 51,63 | 51,90 | 0,41% | 387,00 |
| 21.08.2026 | 52,36 | 52,56 | 51,65 | 51,69 | -1,39% | 1.657,00 |
| 20.08.2026 | 51,89 | 52,69 | 51,74 | 52,42 | 1,02% | 727,00 |
| 19.08.2026 | 52,12 | 52,28 | 51,43 | 51,89 | 8,31% | 743,00 |
| 05.05.2026 | 47,29 | 48,00 | 47,20 | 47,90 | 1,40% | 719,00 |
| 04.05.2026 | 47,12 | 47,67 | 46,78 | 47,24 | -0,69% | 549,00 |
| 30.04.2026 | 47,86 | 48,33 | 47,20 | 47,57 | -1,49% | 744,00 |
| 29.04.2026 | 48,27 | 48,66 | 47,96 | 48,30 | 0,15% | 1.438,00 |
| 28.04.2026 | 47,31 | 48,33 | 47,14 | 48,22 | 2,07% | 2.182,00 |
| 27.04.2026 | 47,38 | 47,74 | 47,10 | 47,25 | -0,27% | 1.076,00 |
| 24.04.2026 | 48,28 | 48,29 | 47,37 | 47,38 | -1,85% | 1.162,00 |
| 23.04.2026 | 47,66 | 48,29 | 47,65 | 48,27 | 1,34% | 1.476,00 |
| 22.04.2026 | 48,14 | 48,40 | 47,36 | 47,63 | -1,15% | 193,00 |
| 21.04.2026 | 48,36 | 48,52 | 47,99 | 48,18 | -0,26% | 621,00 |
| 20.04.2026 | 48,18 | 48,34 | 47,85 | 48,31 | 0,28% | 694,00 |
| 17.04.2026 | 47,47 | 48,25 | 47,32 | 48,18 | 1,54% | 930,00 |
| 16.04.2026 | 47,76 | 48,10 | 47,09 | 47,45 | -0,67% | 1.182,00 |
| 15.04.2026 | 47,56 | 48,15 | 47,27 | 47,77 | 0,45% | 480,00 |
| 14.04.2026 | 46,60 | 47,88 | 46,27 | 47,55 | 2,01% | 628,00 |
| 13.04.2026 | 45,71 | 46,66 | 45,14 | 46,61 | 2,20% | 1.580,00 |
| 10.04.2026 | 45,44 | 45,96 | 45,30 | 45,61 | 0,47% | 1.878,00 |
| 09.04.2026 | 45,48 | 46,04 | 45,13 | 45,40 | -0,16% | 758,00 |
| 08.04.2026 | 45,74 | 45,95 | 44,93 | 45,47 | 0,78% | 631,00 |
| 07.04.2026 | 44,22 | 45,33 | 43,93 | 45,12 | 1,75% | 1.221,00 |
| 02.04.2026 | 43,38 | 44,39 | 43,30 | 44,35 | 2,18% | 2.313,00 |
| 01.04.2026 | 43,21 | 43,66 | 42,88 | 43,40 | 0,33% | 971,00 |
| 31.03.2026 | 42,96 | 43,70 | 42,65 | 43,26 | 0,64% | 997,00 |
| 30.03.2026 | 42,54 | 43,70 | 42,29 | 42,98 | 1,55% | 3.367,00 |
| 27.03.2026 | 43,03 | 43,24 | 42,02 | 42,33 | -1,96% | 1.033,00 |
| 26.03.2026 | 42,87 | 43,30 | 42,58 | 43,17 | 0,75% | 924,00 |
| 25.03.2026 | 43,41 | 44,20 | 42,77 | 42,85 | -1,22% | 1.801,00 |
| 24.03.2026 | 42,83 | 43,74 | 42,75 | 43,38 | 1,43% | 1.477,00 |
| 23.03.2026 | 43,97 | 45,23 | 42,73 | 42,77 | -1,97% | 1.161,00 |
| 20.03.2026 | 46,28 | 46,35 | 43,48 | 43,63 | -5,54% | 3.854,00 |
| 19.03.2026 | 48,04 | 48,10 | 46,15 | 46,19 | -3,80% | 1.388,00 |
| 18.03.2026 | 48,73 | 48,94 | 47,97 | 48,01 | -1,55% | 894,00 |
| 17.03.2026 | 49,02 | 49,27 | 48,43 | 48,77 | -0,27% | 975,00 |
| 16.03.2026 | 49,21 | 49,45 | 48,79 | 48,90 | -0,35% | 1.736,00 |
| 13.03.2026 | 48,61 | 49,71 | 48,57 | 49,07 | 1,24% | 225,00 |
| 12.03.2026 | 49,12 | 49,21 | 48,42 | 48,46 | -1,10% | 82,00 |
| 11.03.2026 | 49,43 | 49,66 | 48,58 | 49,00 | -1,06% | 1.470,00 |
| 10.03.2026 | 49,76 | 50,07 | 49,31 | 49,52 | -0,30% | 395,00 |
| 09.03.2026 | 49,23 | 49,84 | 48,82 | 49,67 | 0,39% | 1.096,00 |
| 06.03.2026 | 49,57 | 49,79 | 49,01 | 49,48 | -0,12% | 146,00 |
| 05.03.2026 | 51,40 | 51,50 | 49,09 | 49,54 | -3,41% | 214,00 |
| 04.03.2026 | 51,55 | 51,65 | 50,91 | 51,29 | -0,51% | 762,00 |
| 03.03.2026 | 51,23 | 51,63 | 50,75 | 51,55 | 0,49% | 2.415,00 |
| 02.03.2026 | 50,24 | 51,30 | 50,08 | 51,30 | 2,06% | 293,00 |
| 27.02.2026 | 51,28 | 51,55 | 50,05 | 50,27 | -2,48% | 730,00 |
| 26.02.2026 | 49,41 | 52,60 | 49,37 | 51,55 | 4,34% | 3.028,00 |
| 25.02.2026 | 49,83 | 49,97 | 48,79 | 49,40 | -1,22% | 3.908,00 |
| 24.02.2026 | 50,14 | 50,23 | 49,46 | 50,01 | -0,20% | 460,00 |
| 23.02.2026 | 48,50 | 50,48 | 48,34 | 50,12 | 2,37% | 1.387,00 |
| 20.02.2026 | 48,76 | 49,07 | 48,49 | 48,95 | 0,57% | 477,00 |
| 19.02.2026 | 48,43 | 49,19 | 48,19 | 48,68 | 0,41% | 1.161,00 |
| 18.02.2026 | 49,38 | 49,50 | 48,15 | 48,48 | -1,73% | 319,00 |
| 17.02.2026 | 49,38 | 49,98 | 48,45 | 49,33 | 0,02% | 2.596,00 |
| 16.02.2026 | 49,20 | 49,34 | 49,00 | 49,32 | 0,16% | 3.722,00 |
| 13.02.2026 | 48,30 | 49,35 | 48,23 | 49,25 | 1,98% | 967,00 |
| 12.02.2026 | 48,41 | 48,98 | 47,84 | 48,29 | 2,27% | 2.000,00 |
| 11.02.2026 | 48,34 | 49,28 | 47,22 | 47,22 | -2,46% | 3.250,00 |
| 10.02.2026 | 47,39 | 48,54 | 47,31 | 48,41 | 2,28% | 1.246,00 |
| 09.02.2026 | 47,50 | 47,51 | 46,60 | 47,33 | -0,62% | 188,00 |
| 06.02.2026 | 47,79 | 48,49 | 47,48 | 47,63 | -0,50% | 531,00 |
| 05.02.2026 | 47,57 | 47,96 | 47,31 | 47,87 | 0,68% | 679,00 |
| 04.02.2026 | 46,79 | 47,89 | 46,78 | 47,54 | 1,51% | 2.427,00 |
| 03.02.2026 | 45,35 | 46,98 | 45,34 | 46,84 | 2,93% | 2.466,00 |
| 02.02.2026 | 45,67 | 45,95 | 45,32 | 45,50 | -0,60% | 602,00 |
| 30.01.2026 | 44,82 | 45,81 | 44,60 | 45,78 | 1,84% | 1.056,00 |
| 29.01.2026 | 43,11 | 45,07 | 43,10 | 44,95 | 3,88% | 1.232,00 |
| 28.01.2026 | 43,75 | 43,77 | 42,90 | 43,27 | 0,68% | 2.104,00 |
| 27.01.2026 | 44,38 | 44,45 | 42,61 | 42,98 | -3,06% | 1.360,00 |
| 26.01.2026 | 45,68 | 46,00 | 44,27 | 44,33 | -3,14% | 1.426,00 |
| 23.01.2026 | 46,74 | 47,16 | 45,75 | 45,77 | -1,92% | 234,00 |
| 22.01.2026 | 46,89 | 47,06 | 46,35 | 46,67 | -0,51% | 6.555,00 |
| 21.01.2026 | 47,20 | 47,42 | 46,63 | 46,91 | -0,58% | 688,00 |
| 20.01.2026 | 48,04 | 48,05 | 46,65 | 47,18 | -1,45% | 2.332,00 |
| 19.01.2026 | 47,94 | 48,04 | 47,20 | 47,87 | -0,71% | 304,00 |
| 16.01.2026 | 47,19 | 48,30 | 47,00 | 48,22 | 2,22% | 1.572,00 |
| 15.01.2026 | 47,00 | 47,49 | 46,98 | 47,17 | 0,49% | 450,00 |
| 14.01.2026 | 46,24 | 47,09 | 46,17 | 46,94 | 1,48% | 666,00 |
| 13.01.2026 | 45,54 | 46,51 | 45,34 | 46,26 | 1,66% | 771,00 |
| 12.01.2026 | 44,87 | 45,61 | 44,67 | 45,50 | 1,12% | 830,00 |
| 09.01.2026 | 45,13 | 45,44 | 44,67 | 44,99 | -0,27% | 2.779,00 |
| 08.01.2026 | 44,16 | 45,23 | 44,16 | 45,11 | 2,09% | 1.722,00 |
| 07.01.2026 | 43,73 | 44,44 | 43,73 | 44,19 | 0,95% | 442,00 |
| 06.01.2026 | 43,41 | 43,95 | 43,31 | 43,77 | 0,67% | 695,00 |
| 05.01.2026 | 43,43 | 43,72 | 43,13 | 43,48 | 0,38% | 206,00 |