41,810€
0,55%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,58 | 42,25 | 41,29 | 41,76 | 0,43% | 319,00 |
| 19.12.2024 | 41,72 | 42,27 | 41,52 | 41,58 | -0,12% | 4.013,00 |
| 18.12.2024 | 43,05 | 43,12 | 41,61 | 41,63 | -3,29% | - |
| 17.12.2024 | 43,18 | 43,32 | 42,64 | 43,05 | -0,30% | - |
| 16.12.2024 | 43,05 | 43,22 | 42,66 | 43,18 | 0,48% | 8,00 |
| 13.12.2024 | 42,72 | 43,12 | 42,55 | 42,97 | 0,58% | - |
| 12.12.2024 | 42,53 | 43,05 | 42,27 | 42,72 | 0,48% | 260,00 |
| 11.12.2024 | 42,64 | 42,83 | 42,25 | 42,52 | -0,28% | - |
| 10.12.2024 | 42,90 | 43,19 | 42,29 | 42,64 | -0,49% | - |
| 09.12.2024 | 42,73 | 43,16 | 42,35 | 42,85 | 0,79% | - |
| 06.12.2024 | 42,40 | 42,79 | 42,40 | 42,51 | 0,26% | - |
| 05.12.2024 | 42,89 | 42,89 | 42,28 | 42,40 | -1,13% | 520,00 |
| 04.12.2024 | 42,80 | 43,18 | 42,42 | 42,89 | 0,27% | 20,00 |
| 03.12.2024 | 43,13 | 43,23 | 42,29 | 42,77 | -0,76% | 37,00 |
| 02.12.2024 | 43,28 | 43,69 | 42,95 | 43,10 | -0,09% | - |
| 29.11.2024 | 43,13 | 44,24 | 42,85 | 43,14 | -1,00% | - |
| 28.11.2024 | 43,71 | 43,71 | 43,41 | 43,57 | -0,31% | - |
| 27.11.2024 | 43,16 | 43,81 | 43,06 | 43,71 | 1,27% | 10,00 |
| 26.11.2024 | 43,60 | 43,76 | 43,03 | 43,16 | -1,01% | - |
| 25.11.2024 | 43,55 | 43,82 | 42,99 | 43,60 | 0,89% | - |
| 22.11.2024 | 42,79 | 43,51 | 42,66 | 43,22 | 0,99% | - |
| 21.11.2024 | 41,98 | 43,00 | 41,92 | 42,79 | 1,76% | - |
| 20.11.2024 | 42,12 | 42,49 | 41,85 | 42,05 | -0,15% | - |
| 19.11.2024 | 41,74 | 42,22 | 41,47 | 42,12 | 0,90% | 7,00 |
| 18.11.2024 | 42,03 | 42,16 | 41,63 | 41,74 | -0,71% | 6,00 |
| 15.11.2024 | 42,19 | 42,69 | 41,63 | 42,04 | -0,34% | - |
| 14.11.2024 | 42,54 | 43,12 | 41,92 | 42,19 | -0,86% | 179,00 |
| 13.11.2024 | 42,73 | 43,29 | 42,36 | 42,55 | -0,54% | - |
| 12.11.2024 | 42,80 | 43,31 | 42,66 | 42,78 | -0,08% | - |
| 11.11.2024 | 42,17 | 42,95 | 42,17 | 42,81 | 1,52% | 163,00 |
| 08.11.2024 | 41,44 | 42,45 | 41,43 | 42,17 | 1,73% | 15,00 |
| 07.11.2024 | 41,44 | 41,76 | 41,23 | 41,45 | 0,04% | - |
| 06.11.2024 | 42,50 | 43,90 | 41,25 | 41,44 | -0,62% | 120,00 |
| 05.11.2024 | 41,73 | 42,07 | 41,09 | 41,70 | -0,09% | 25,00 |
| 04.11.2024 | 41,22 | 42,01 | 41,08 | 41,74 | 0,88% | 160,00 |
| 01.11.2024 | 41,76 | 42,30 | 41,26 | 41,37 | -0,84% | - |
| 31.10.2024 | 43,42 | 46,01 | 41,63 | 41,72 | -4,64% | - |
| 30.10.2024 | 43,53 | 43,99 | 43,28 | 43,75 | 0,47% | 500,00 |
| 29.10.2024 | 43,68 | 43,90 | 43,06 | 43,55 | -0,31% | - |
| 28.10.2024 | 43,27 | 43,69 | 43,10 | 43,68 | 0,94% | 50,00 |
| 25.10.2024 | 43,67 | 43,74 | 42,85 | 43,27 | -0,92% | 40,00 |
| 24.10.2024 | 44,04 | 44,05 | 43,48 | 43,68 | -0,83% | 55,00 |
| 23.10.2024 | 44,32 | 44,65 | 43,78 | 44,04 | -0,63% | - |
| 22.10.2024 | 44,53 | 44,53 | 43,92 | 44,32 | -0,49% | - |
| 21.10.2024 | 44,98 | 45,28 | 44,17 | 44,54 | -0,94% | 50,00 |
| 18.10.2024 | 45,12 | 45,23 | 44,76 | 44,96 | -0,36% | - |
| 17.10.2024 | 45,47 | 45,75 | 44,99 | 45,12 | -0,76% | 50,00 |
| 16.10.2024 | 45,07 | 45,63 | 44,82 | 45,47 | 0,89% | - |
| 15.10.2024 | 44,72 | 45,44 | 44,61 | 45,07 | 0,79% | - |
| 14.10.2024 | 44,01 | 44,90 | 43,34 | 44,72 | 1,50% | - |
| 11.10.2024 | 43,52 | 44,12 | 43,40 | 44,05 | 1,15% | - |
| 10.10.2024 | 43,78 | 43,88 | 43,39 | 43,55 | -0,70% | 24,00 |
| 09.10.2024 | 43,44 | 43,87 | 43,35 | 43,86 | 1,25% | - |
| 08.10.2024 | 43,62 | 43,86 | 43,20 | 43,32 | -0,70% | 36,00 |
| 07.10.2024 | 43,60 | 43,78 | 43,03 | 43,62 | 0,35% | 70,00 |
| 04.10.2024 | 43,17 | 43,76 | 43,02 | 43,47 | 1,03% | - |
| 03.10.2024 | 43,29 | 43,82 | 42,84 | 43,03 | -0,67% | - |
| 02.10.2024 | 43,66 | 43,81 | 43,14 | 43,32 | -0,80% | - |
| 01.10.2024 | 44,04 | 44,18 | 43,48 | 43,67 | -0,80% | - |
| 30.09.2024 | 43,50 | 44,07 | 42,83 | 44,02 | 1,08% | - |
| 27.09.2024 | 43,58 | 44,05 | 43,46 | 43,55 | 0,02% | - |
| 26.09.2024 | 44,18 | 44,52 | 43,34 | 43,54 | -1,44% | - |
| 25.09.2024 | 44,35 | 44,43 | 44,06 | 44,18 | -0,48% | - |
| 24.09.2024 | 44,44 | 45,04 | 44,15 | 44,39 | -0,24% | - |
| 23.09.2024 | 43,59 | 44,56 | 43,59 | 44,50 | 2,42% | - |
| 20.09.2024 | 43,66 | 43,91 | 43,26 | 43,45 | -0,64% | - |
| 19.09.2024 | 43,78 | 44,72 | 43,38 | 43,73 | -0,23% | - |
| 18.09.2024 | 43,64 | 44,46 | 43,53 | 43,83 | 0,53% | - |
| 17.09.2024 | 43,88 | 44,26 | 43,52 | 43,60 | -0,73% | - |
| 16.09.2024 | 44,03 | 44,26 | 43,71 | 43,92 | -0,30% | - |
| 13.09.2024 | 42,76 | 44,10 | 42,76 | 44,05 | 2,30% | 20,00 |
| 12.09.2024 | 43,29 | 43,43 | 42,98 | 43,06 | -0,58% | 24,00 |
| 11.09.2024 | 43,06 | 43,43 | 42,45 | 43,31 | 0,63% | - |
| 10.09.2024 | 43,19 | 43,41 | 42,76 | 43,04 | -0,46% | - |
| 09.09.2024 | 42,68 | 43,40 | 42,68 | 43,24 | 1,31% | - |
| 06.09.2024 | 42,95 | 43,20 | 42,51 | 42,68 | -0,74% | - |
| 05.09.2024 | 43,28 | 43,86 | 42,95 | 43,00 | -0,81% | 65,00 |
| 04.09.2024 | 43,07 | 43,45 | 42,73 | 43,35 | 0,72% | - |
| 03.09.2024 | 42,97 | 43,56 | 42,61 | 43,04 | 0,16% | - |
| 02.09.2024 | 43,04 | 43,36 | 42,78 | 42,97 | 0,07% | - |
| 30.08.2024 | 42,71 | 43,00 | 42,28 | 42,94 | 0,53% | - |
| 29.08.2024 | 42,71 | 43,18 | 42,49 | 42,71 | -0,11% | 37,00 |
| 28.08.2024 | 42,34 | 42,92 | 42,32 | 42,76 | 1,06% | - |
| 27.08.2024 | 42,61 | 42,68 | 42,19 | 42,31 | -0,84% | - |
| 26.08.2024 | 42,52 | 42,93 | 42,17 | 42,67 | 0,33% | - |
| 23.08.2024 | 41,91 | 42,69 | 41,67 | 42,53 | 1,47% | 200,00 |
| 22.08.2024 | 41,50 | 42,07 | 41,31 | 41,91 | 1,70% | 110,00 |
| 21.08.2024 | 40,75 | 41,70 | 40,72 | 41,21 | 1,06% | 13,00 |
| 20.08.2024 | 41,17 | 41,32 | 40,65 | 40,78 | -0,86% | 611,00 |
| 19.08.2024 | 40,37 | 41,23 | 40,20 | 41,14 | 2,07% | - |
| 16.08.2024 | 40,56 | 40,64 | 40,15 | 40,30 | -0,49% | 25,00 |
| 15.08.2024 | 40,17 | 40,91 | 40,17 | 40,50 | 0,77% | - |
| 14.08.2024 | 40,27 | 40,36 | 39,81 | 40,19 | 0,58% | 50,00 |
| 13.08.2024 | 39,41 | 40,21 | 39,30 | 39,96 | 1,41% | - |
| 12.08.2024 | 39,85 | 40,19 | 39,21 | 39,40 | -1,15% | 20,00 |
| 09.08.2024 | 39,92 | 40,39 | 39,64 | 39,86 | -0,16% | - |
| 08.08.2024 | 40,31 | 40,71 | 39,89 | 39,92 | -0,89% | 20,00 |
| 07.08.2024 | 40,68 | 41,54 | 40,25 | 40,28 | -0,84% | - |
| 06.08.2024 | 39,74 | 40,97 | 39,74 | 40,62 | 2,37% | 105,00 |
| 05.08.2024 | 40,90 | 40,90 | 38,29 | 39,68 | -2,91% | 465,00 |