49,330€
0,13%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 49,32 | 49,32 | 49,32 | 49,32 | 0,10% | 8,00 |
| 20.10.2026 | 48,34 | 49,43 | 48,33 | 49,27 | 1,76% | 800,00 |
| 19.10.2026 | 49,62 | 49,80 | 48,16 | 48,42 | -2,30% | 320,00 |
| 16.10.2026 | 49,12 | 49,61 | 48,66 | 49,56 | 0,76% | 283,00 |
| 15.10.2026 | 49,00 | 49,25 | 48,95 | 49,18 | 0,61% | - |
| 14.10.2026 | 48,90 | 49,66 | 48,69 | 48,88 | -0,12% | 281,00 |
| 13.10.2026 | 49,57 | 49,88 | 48,63 | 48,94 | -1,49% | 2.384,00 |
| 12.10.2026 | 48,89 | 49,68 | 48,79 | 49,68 | 1,66% | 203,00 |
| 09.10.2026 | 48,43 | 49,22 | 48,43 | 48,87 | 0,71% | 84,00 |
| 08.10.2026 | 48,31 | 48,64 | 47,96 | 48,53 | 0,48% | 300,00 |
| 07.10.2026 | 49,21 | 49,47 | 48,28 | 48,30 | -1,59% | 1.966,00 |
| 06.10.2026 | 49,63 | 49,70 | 49,04 | 49,08 | -0,98% | 1.448,00 |
| 05.10.2026 | 50,43 | 50,70 | 49,54 | 49,56 | -1,24% | 117,00 |
| 02.10.2026 | 49,35 | 50,48 | 49,21 | 50,18 | 1,64% | - |
| 01.10.2026 | 49,57 | 49,91 | 48,73 | 49,37 | -0,36% | 211,00 |
| 30.09.2026 | 50,13 | 50,35 | 49,50 | 49,55 | -1,78% | 298,00 |
| 29.09.2026 | 50,17 | 50,63 | 49,96 | 50,45 | 0,66% | 686,00 |
| 28.09.2026 | 49,95 | 50,40 | 49,54 | 50,12 | 0,50% | 2.147,00 |
| 25.09.2026 | 49,92 | 50,06 | 49,23 | 49,87 | -0,12% | 3.184,00 |
| 24.09.2026 | 50,02 | 50,32 | 49,50 | 49,93 | -0,15% | 105,00 |
| 23.09.2026 | 50,66 | 50,77 | 49,88 | 50,01 | -1,09% | 537,00 |
| 22.09.2026 | 50,09 | 50,78 | 50,05 | 50,56 | 0,94% | 670,00 |
| 21.09.2026 | 49,45 | 50,21 | 49,34 | 50,09 | 1,43% | 833,00 |
| 18.09.2026 | 49,79 | 50,09 | 49,23 | 49,38 | -0,84% | 291,00 |
| 17.09.2026 | 49,72 | 50,82 | 49,36 | 49,80 | 0,11% | 464,00 |
| 16.09.2026 | 50,83 | 51,33 | 49,04 | 49,75 | -2,18% | 249,00 |
| 15.09.2026 | 51,00 | 51,05 | 50,27 | 50,86 | -0,14% | 44,00 |
| 14.09.2026 | 51,17 | 52,08 | 50,62 | 50,93 | -0,16% | 318,00 |
| 11.09.2026 | 51,11 | 51,38 | 50,69 | 51,01 | -0,15% | 6,00 |
| 10.09.2026 | 51,28 | 51,69 | 50,43 | 51,08 | -0,44% | 232,00 |
| 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 |