50,220€
-2,07%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 51,31 | 51,58 | 50,10 | 50,24 | -2,03% | 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 |
| 06.02.2025 | 45,64 | 46,05 | 45,47 | 45,97 | 0,67% | 310,00 |
| 05.02.2025 | 44,86 | 46,01 | 44,83 | 45,66 | 1,20% | - |
| 04.02.2025 | 44,82 | 45,19 | 43,97 | 45,12 | 0,73% | - |
| 03.02.2025 | 44,40 | 44,89 | 43,73 | 44,80 | 0,66% | 249,00 |
| 31.01.2025 | 44,77 | 44,96 | 44,16 | 44,50 | -0,66% | 20,00 |
| 30.01.2025 | 44,74 | 44,94 | 44,21 | 44,80 | 0,63% | 54,00 |
| 29.01.2025 | 45,07 | 45,38 | 44,36 | 44,52 | -1,25% | - |
| 28.01.2025 | 46,12 | 46,55 | 44,90 | 45,08 | -2,34% | - |
| 27.01.2025 | 45,17 | 46,28 | 44,86 | 46,16 | 1,65% | - |
| 24.01.2025 | 44,64 | 45,43 | 44,34 | 45,42 | 1,66% | 110,00 |
| 23.01.2025 | 44,75 | 44,96 | 44,17 | 44,67 | -0,26% | - |
| 22.01.2025 | 45,64 | 45,71 | 44,75 | 44,79 | -2,09% | 45,00 |
| 21.01.2025 | 45,34 | 45,79 | 45,07 | 45,75 | 0,68% | 1.000,00 |
| 20.01.2025 | 45,60 | 45,60 | 45,17 | 45,44 | -0,47% | 295,00 |
| 17.01.2025 | 45,00 | 45,86 | 45,00 | 45,65 | 0,76% | 180,00 |
| 16.01.2025 | 44,51 | 45,32 | 44,33 | 45,31 | 2,20% | 84,00 |
| 15.01.2025 | 44,05 | 45,04 | 44,03 | 44,33 | 0,37% | - |
| 14.01.2025 | 43,93 | 44,39 | 43,84 | 44,17 | 0,12% | 50,00 |
| 13.01.2025 | 43,47 | 44,17 | 43,18 | 44,11 | 2,01% | 25,00 |
| 10.01.2025 | 43,60 | 43,71 | 42,68 | 43,25 | -0,82% | - |
| 09.01.2025 | 43,54 | 43,64 | 43,42 | 43,60 | 0,05% | 300,00 |
| 08.01.2025 | 43,44 | 43,85 | 43,25 | 43,58 | 0,31% | - |
| 07.01.2025 | 42,79 | 43,61 | 42,57 | 43,45 | 0,85% | 12,00 |
| 06.01.2025 | 43,09 | 43,25 | 42,68 | 43,08 | -0,32% | 350,00 |
| 03.01.2025 | 42,88 | 43,25 | 42,58 | 43,22 | 0,72% | - |
| 02.01.2025 | 42,20 | 43,57 | 42,20 | 42,91 | 2,92% | - |
| 30.12.2024 | 42,39 | 42,39 | 41,62 | 41,70 | -1,15% | 178,00 |
| 27.12.2024 | 42,43 | 42,56 | 42,02 | 42,18 | 0,55% | - |
| 23.12.2024 | 41,81 | 42,17 | 41,71 | 41,95 | 0,45% | 55,00 |
| 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% | - |