45,843€
0,37%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,80 | 46,49 | 45,29 | 45,84 | 0,37% | 101,00 |
| 02.09.2025 | 46,34 | 46,96 | 45,37 | 45,67 | -1,46% | 361,00 |
| 01.09.2025 | 46,50 | 46,50 | 46,22 | 46,35 | -0,19% | - |
| 29.08.2025 | 46,30 | 46,45 | 46,02 | 46,44 | -0,15% | - |
| 28.08.2025 | 47,30 | 47,64 | 46,06 | 46,51 | -1,75% | 1,00 |
| 27.08.2025 | 46,53 | 47,53 | 46,53 | 47,34 | 1,75% | 1,00 |
| 26.08.2025 | 46,40 | 46,69 | 46,12 | 46,53 | 0,17% | - |
| 25.08.2025 | 46,08 | 46,49 | 45,48 | 46,45 | 0,81% | 1,00 |
| 22.08.2025 | 46,31 | 46,73 | 45,84 | 46,07 | -0,46% | - |
| 21.08.2025 | 46,19 | 46,56 | 45,98 | 46,29 | 0,18% | - |
| 20.08.2025 | 45,85 | 46,54 | 45,85 | 46,20 | 0,49% | 301,00 |
| 19.08.2025 | 45,16 | 46,01 | 44,85 | 45,98 | 1,79% | 500,00 |
| 18.08.2025 | 45,25 | 45,32 | 44,66 | 45,17 | 0,47% | 272,00 |
| 15.08.2025 | 45,55 | 45,87 | 44,57 | 44,96 | -1,30% | - |
| 14.08.2025 | 45,52 | 46,00 | 45,23 | 45,55 | -0,30% | 12,00 |
| 13.08.2025 | 45,37 | 45,78 | 45,06 | 45,68 | 0,04% | 101,00 |
| 12.08.2025 | 45,70 | 46,06 | 45,00 | 45,66 | 0,33% | 2,00 |
| 11.08.2025 | 46,35 | 46,57 | 45,43 | 45,51 | -1,67% | 1,00 |
| 08.08.2025 | 46,11 | 46,95 | 46,11 | 46,28 | -0,30% | - |
| 07.08.2025 | 46,53 | 46,66 | 43,44 | 46,42 | 1,17% | 124,00 |
| 06.08.2025 | 47,46 | 47,62 | 45,87 | 45,89 | -3,27% | 1,00 |
| 05.08.2025 | 47,49 | 48,90 | 46,38 | 47,44 | -0,01% | 1,00 |
| 04.08.2025 | 47,49 | 48,15 | 46,72 | 47,44 | -0,19% | 114,00 |
| 01.08.2025 | 48,15 | 48,15 | 46,00 | 47,53 | -1,53% | 200,00 |
| 31.07.2025 | 49,37 | 50,50 | 48,11 | 48,27 | -2,68% | 27,00 |
| 30.07.2025 | 49,82 | 50,04 | 49,30 | 49,60 | 0,52% | - |
| 29.07.2025 | 48,93 | 49,54 | 48,88 | 49,34 | 0,90% | 190,00 |
| 28.07.2025 | 49,00 | 49,48 | 48,61 | 48,90 | 0,26% | 32,00 |
| 25.07.2025 | 49,62 | 49,65 | 48,52 | 48,78 | -1,12% | 8,00 |
| 24.07.2025 | 49,53 | 49,74 | 48,93 | 49,33 | -0,79% | 9,00 |
| 23.07.2025 | 50,02 | 50,60 | 49,27 | 49,72 | -0,58% | 8,00 |
| 22.07.2025 | 50,34 | 50,42 | 49,58 | 50,01 | 0,16% | 250,00 |
| 21.07.2025 | 50,55 | 50,64 | 49,92 | 49,94 | -1,07% | 14,00 |
| 18.07.2025 | 51,22 | 51,27 | 50,12 | 50,48 | -1,48% | 8,00 |
| 17.07.2025 | 51,70 | 52,11 | 51,14 | 51,24 | -0,94% | - |
| 16.07.2025 | 51,36 | 52,13 | 50,77 | 51,72 | 0,49% | - |
| 15.07.2025 | 52,47 | 52,62 | 51,47 | 51,47 | -1,86% | - |
| 14.07.2025 | 51,11 | 52,48 | 0,00 | 52,45 | 1,72% | 19,00 |
| 11.07.2025 | 51,23 | 51,74 | 50,54 | 51,56 | 0,80% | - |
| 10.07.2025 | 50,31 | 51,30 | 49,97 | 51,15 | 1,59% | 250,00 |
| 09.07.2025 | 49,97 | 50,48 | 49,78 | 50,35 | 0,76% | - |
| 08.07.2025 | 50,27 | 51,03 | 49,67 | 49,97 | -0,41% | 100,00 |
| 07.07.2025 | 50,74 | 52,36 | 50,01 | 50,18 | -3,31% | 902,00 |
| 04.07.2025 | 50,50 | 52,15 | 50,08 | 51,90 | 2,66% | 70,00 |
| 03.07.2025 | 49,94 | 50,75 | 49,88 | 50,56 | 1,19% | 1,00 |
| 02.07.2025 | 49,59 | 50,24 | 49,36 | 49,96 | 0,70% | - |
| 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 |