49,588€
0,46%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 49,90 | 49,90 | 49,15 | 49,62 | 0,51% | - |
| 30.06.2025 | 48,98 | 49,42 | 48,31 | 49,36 | 0,52% | - |
| 27.06.2025 | 49,30 | 49,53 | 48,80 | 49,11 | -0,35% | - |
| 26.06.2025 | 49,47 | 49,47 | 48,82 | 49,28 | -0,11% | - |
| 25.06.2025 | 50,39 | 50,39 | 49,24 | 49,33 | -1,45% | - |
| 24.06.2025 | 51,27 | 51,43 | 50,05 | 50,06 | -1,97% | - |
| 23.06.2025 | 50,86 | 51,38 | 50,51 | 51,06 | 0,92% | 28,00 |
| 20.06.2025 | 49,46 | 51,03 | 49,46 | 50,60 | 2,16% | 210,00 |
| 19.06.2025 | 49,79 | 49,95 | 49,52 | 49,53 | -0,60% | - |
| 18.06.2025 | 49,37 | 50,19 | 49,09 | 49,83 | 1,04% | 10,00 |
| 17.06.2025 | 49,05 | 49,53 | 48,21 | 49,31 | 1,26% | 104,00 |
| 16.06.2025 | 49,11 | 49,11 | 48,28 | 48,70 | -0,54% | 100,00 |
| 13.06.2025 | 49,57 | 49,82 | 48,78 | 48,96 | -1,39% | 140,00 |
| 12.06.2025 | 49,84 | 50,42 | 48,68 | 49,65 | -0,21% | - |
| 11.06.2025 | 50,30 | 50,30 | 49,46 | 49,76 | -0,35% | 201,00 |
| 10.06.2025 | 49,81 | 50,43 | 49,39 | 49,93 | 0,27% | 123,00 |
| 09.06.2025 | 49,84 | 50,00 | 49,30 | 49,80 | 0,13% | - |
| 06.06.2025 | 49,13 | 49,74 | 48,40 | 49,73 | 1,65% | 15,00 |
| 05.06.2025 | 49,02 | 49,10 | 48,25 | 48,93 | -0,03% | 40,00 |
| 04.06.2025 | 49,63 | 50,07 | 48,89 | 48,94 | -1,41% | 25,00 |
| 03.06.2025 | 48,95 | 49,75 | 48,72 | 49,64 | 1,41% | 120,00 |
| 02.06.2025 | 48,85 | 49,09 | 48,06 | 48,95 | 0,69% | - |
| 30.05.2025 | 48,56 | 48,62 | 48,55 | 48,61 | -0,08% | - |
| 29.05.2025 | 48,66 | 49,21 | 47,85 | 48,65 | 0,76% | 4,00 |
| 28.05.2025 | 47,80 | 48,32 | 47,62 | 48,28 | 0,98% | - |
| 27.05.2025 | 47,07 | 47,82 | 46,53 | 47,82 | 1,19% | - |
| 26.05.2025 | 46,43 | 47,26 | 46,24 | 47,26 | 1,77% | 130,00 |
| 23.05.2025 | 46,42 | 46,57 | 45,57 | 46,44 | -0,03% | 1.511,00 |
| 22.05.2025 | 46,15 | 46,60 | 45,76 | 46,45 | 0,49% | - |
| 21.05.2025 | 47,25 | 47,25 | 46,10 | 46,23 | -2,65% | 110,00 |
| 20.05.2025 | 48,08 | 48,16 | 47,45 | 47,49 | -1,26% | - |
| 19.05.2025 | 48,54 | 48,54 | 47,64 | 48,09 | -1,01% | 16,00 |
| 16.05.2025 | 47,93 | 48,61 | 47,58 | 48,58 | 1,32% | - |
| 15.05.2025 | 46,74 | 48,01 | 46,28 | 47,95 | 2,59% | - |
| 14.05.2025 | 46,79 | 47,18 | 46,04 | 46,74 | -0,13% | - |
| 13.05.2025 | 47,97 | 47,97 | 46,45 | 46,80 | -2,44% | - |
| 12.05.2025 | 47,27 | 48,99 | 47,14 | 47,97 | 1,97% | 94,00 |
| 09.05.2025 | 46,01 | 47,38 | 45,69 | 47,04 | 2,25% | 35,00 |
| 08.05.2025 | 44,84 | 46,61 | 44,40 | 46,01 | 3,32% | 265,00 |
| 07.05.2025 | 44,11 | 44,88 | 43,97 | 44,53 | 0,88% | 10,00 |
| 06.05.2025 | 44,07 | 44,44 | 43,07 | 44,14 | -0,06% | 37,00 |
| 05.05.2025 | 44,19 | 44,43 | 43,63 | 44,17 | 0,09% | 40,00 |
| 02.05.2025 | 43,88 | 44,43 | 43,61 | 44,13 | 0,99% | - |
| 30.04.2025 | 43,26 | 43,72 | 42,62 | 43,69 | 0,32% | 50,00 |
| 29.04.2025 | 44,02 | 44,02 | 43,11 | 43,56 | 0,29% | 20,00 |
| 28.04.2025 | 42,92 | 43,46 | 42,79 | 43,43 | 0,57% | - |
| 25.04.2025 | 42,88 | 43,46 | 42,79 | 43,18 | 0,55% | - |
| 24.04.2025 | 43,56 | 43,56 | 42,85 | 42,95 | -1,36% | - |
| 23.04.2025 | 43,36 | 44,38 | 43,23 | 43,54 | 0,37% | - |
| 22.04.2025 | 43,36 | 43,58 | 42,37 | 43,38 | 0,18% | 80,00 |
| 17.04.2025 | 42,56 | 43,63 | 42,20 | 43,30 | 1,63% | 300,00 |
| 16.04.2025 | 42,78 | 43,33 | 42,19 | 42,60 | -1,49% | - |
| 15.04.2025 | 42,95 | 43,79 | 42,80 | 43,25 | 0,68% | 67,00 |
| 14.04.2025 | 41,82 | 43,10 | 41,59 | 42,96 | 3,25% | 46,00 |
| 11.04.2025 | 42,05 | 42,05 | 39,15 | 41,60 | 0,70% | 70,00 |
| 10.04.2025 | 42,99 | 43,17 | 40,27 | 41,31 | -3,95% | - |
| 09.04.2025 | 39,63 | 43,30 | 37,92 | 43,01 | 8,62% | 726,00 |
| 08.04.2025 | 42,15 | 43,13 | 39,21 | 39,60 | -5,01% | 110,00 |
| 07.04.2025 | 42,70 | 43,19 | 40,25 | 41,69 | -2,49% | 367,00 |
| 04.04.2025 | 43,64 | 44,76 | 41,86 | 42,75 | -3,25% | 150,00 |
| 03.04.2025 | 47,45 | 47,80 | 44,04 | 44,19 | -6,94% | 655,00 |
| 02.04.2025 | 48,44 | 48,52 | 47,25 | 47,48 | -2,19% | - |
| 01.04.2025 | 48,55 | 49,01 | 48,24 | 48,55 | -0,17% | 25,00 |
| 31.03.2025 | 47,42 | 48,74 | 47,31 | 48,63 | 1,94% | 125,00 |
| 28.03.2025 | 47,50 | 48,04 | 47,08 | 47,70 | 0,40% | 621,00 |
| 27.03.2025 | 47,92 | 48,41 | 47,44 | 47,51 | -1,38% | 100,00 |
| 26.03.2025 | 47,44 | 48,34 | 47,28 | 48,18 | 1,76% | - |
| 25.03.2025 | 48,12 | 48,38 | 46,80 | 47,34 | -1,83% | - |
| 24.03.2025 | 47,53 | 48,63 | 47,39 | 48,22 | 1,51% | 308,00 |
| 21.03.2025 | 47,56 | 47,69 | 46,80 | 47,51 | -0,14% | - |
| 20.03.2025 | 47,24 | 48,37 | 47,01 | 47,57 | 0,99% | 100,00 |
| 19.03.2025 | 47,34 | 47,80 | 46,66 | 47,10 | -0,48% | 1.040,00 |
| 18.03.2025 | 47,52 | 48,00 | 47,18 | 47,33 | -0,38% | 15,00 |
| 17.03.2025 | 47,37 | 47,80 | 47,24 | 47,51 | 0,00% | - |
| 14.03.2025 | 46,35 | 47,51 | 46,35 | 47,51 | 2,48% | 66,00 |
| 13.03.2025 | 47,32 | 48,33 | 46,34 | 46,36 | -1,89% | - |
| 12.03.2025 | 47,69 | 48,28 | 46,47 | 47,26 | -0,84% | 180,00 |
| 11.03.2025 | 48,68 | 48,72 | 47,30 | 47,66 | -2,03% | - |
| 10.03.2025 | 49,10 | 50,06 | 48,34 | 48,65 | -0,83% | 1.002,00 |
| 07.03.2025 | 48,95 | 49,45 | 48,51 | 49,06 | 0,27% | 62,00 |
| 06.03.2025 | 49,47 | 49,50 | 48,47 | 48,92 | -1,12% | 200,00 |
| 05.03.2025 | 49,83 | 50,09 | 48,54 | 49,48 | -0,88% | 110,00 |
| 04.03.2025 | 51,31 | 51,58 | 49,91 | 49,91 | -2,67% | 579,00 |
| 03.03.2025 | 50,90 | 51,73 | 50,33 | 51,28 | 0,29% | 260,00 |
| 28.02.2025 | 49,87 | 51,16 | 49,50 | 51,13 | 2,33% | 400,00 |
| 27.02.2025 | 48,80 | 51,40 | 48,80 | 49,97 | 2,25% | 391,00 |
| 26.02.2025 | 48,24 | 48,88 | 48,24 | 48,87 | 1,20% | 30,00 |
| 25.02.2025 | 47,96 | 48,38 | 47,65 | 48,29 | 0,81% | - |
| 24.02.2025 | 47,00 | 48,13 | 46,77 | 47,90 | 1,45% | 105,00 |
| 21.02.2025 | 46,83 | 47,52 | 46,83 | 47,22 | 0,12% | - |
| 20.02.2025 | 47,20 | 47,24 | 46,71 | 47,16 | -0,01% | - |
| 19.02.2025 | 46,83 | 47,39 | 46,70 | 47,17 | 0,73% | - |
| 18.02.2025 | 46,14 | 46,95 | 46,03 | 46,83 | 1,28% | 1.000,00 |
| 17.02.2025 | 45,99 | 46,34 | 45,99 | 46,24 | 0,48% | - |
| 14.02.2025 | 46,49 | 46,89 | 45,98 | 46,01 | -1,20% | - |
| 13.02.2025 | 45,71 | 46,73 | 45,46 | 46,57 | 1,98% | 129,00 |
| 12.02.2025 | 45,93 | 46,04 | 45,00 | 45,67 | -0,47% | 138,00 |
| 11.02.2025 | 46,21 | 46,48 | 45,57 | 45,89 | -0,69% | - |
| 10.02.2025 | 45,96 | 46,54 | 45,88 | 46,21 | -0,01% | 80,00 |
| 07.02.2025 | 45,96 | 46,47 | 45,60 | 46,21 | 0,53% | 2,00 |