52,000€
0,24%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 51,80 | 52,03 | 51,80 | 52,03 | 0,29% | 1,00 |
| 19.08.2026 | 52,20 | 52,33 | 51,43 | 51,88 | -1,61% | - |
| 18.08.2026 | 52,10 | 52,90 | 52,10 | 52,73 | 1,30% | 1,00 |
| 17.08.2026 | 53,08 | 53,15 | 51,63 | 52,05 | -2,12% | - |
| 14.08.2026 | 53,45 | 53,58 | 53,10 | 53,18 | -1,16% | - |
| 13.08.2026 | 53,20 | 54,23 | 53,15 | 53,80 | 1,32% | 25,00 |
| 12.08.2026 | 52,10 | 53,10 | 51,83 | 53,10 | 2,26% | - |
| 11.08.2026 | 52,35 | 52,55 | 51,70 | 51,93 | -0,81% | - |
| 10.08.2026 | 53,70 | 53,93 | 52,20 | 52,35 | -2,51% | 1,00 |
| 07.08.2026 | 53,73 | 53,73 | 52,70 | 53,70 | 0,94% | - |
| 06.08.2026 | 52,65 | 53,60 | 52,63 | 53,20 | 0,81% | 2,00 |
| 05.08.2026 | 53,28 | 53,75 | 52,18 | 52,78 | -1,36% | - |
| 04.08.2026 | 53,53 | 53,55 | 53,20 | 53,50 | 0,56% | - |
| 03.08.2026 | 54,10 | 54,70 | 53,00 | 53,20 | -1,02% | 1,00 |
| 31.07.2026 | 55,65 | 55,75 | 53,55 | 53,75 | -2,89% | 100,00 |
| 30.07.2026 | 55,80 | 56,48 | 54,10 | 55,35 | -0,81% | 1,00 |
| 29.07.2026 | 56,35 | 56,98 | 55,68 | 55,80 | -1,37% | 79,00 |
| 28.07.2026 | 55,80 | 56,83 | 55,78 | 56,58 | 1,16% | - |
| 27.07.2026 | 55,88 | 56,78 | 54,55 | 55,93 | 0,72% | - |
| 24.07.2026 | 54,43 | 55,55 | 54,15 | 55,53 | 2,02% | - |
| 23.07.2026 | 54,35 | 54,78 | 53,48 | 54,43 | 0,18% | 4,00 |
| 22.07.2026 | 54,50 | 54,90 | 54,23 | 54,33 | 0,37% | 7,00 |
| 21.07.2026 | 54,60 | 54,75 | 53,93 | 54,13 | -0,18% | 1,00 |
| 20.07.2026 | 54,38 | 54,93 | 53,88 | 54,23 | -0,55% | 1,00 |
| 17.07.2026 | 53,95 | 55,25 | 53,40 | 54,53 | 0,97% | 105,00 |
| 16.07.2026 | 52,30 | 54,18 | 52,30 | 54,00 | 3,00% | - |
| 15.07.2026 | 52,35 | 53,00 | 52,03 | 52,43 | 0,53% | - |
| 14.07.2026 | 52,45 | 52,60 | 51,93 | 52,15 | -0,52% | 29,00 |
| 13.07.2026 | 52,20 | 52,60 | 52,00 | 52,43 | 0,77% | - |
| 10.07.2026 | 52,38 | 52,68 | 51,73 | 52,03 | -0,72% | 1,00 |
| 09.07.2026 | 52,30 | 52,70 | 52,15 | 52,40 | 0,29% | - |
| 08.07.2026 | 52,00 | 52,68 | 51,90 | 52,25 | -0,33% | 10,00 |
| 07.07.2026 | 51,70 | 53,35 | 51,70 | 52,43 | 0,96% | 71,00 |
| 06.07.2026 | 51,95 | 52,18 | 51,28 | 51,93 | 0,39% | - |
| 03.07.2026 | 51,35 | 51,75 | 51,35 | 51,73 | 1,07% | - |
| 02.07.2026 | 50,80 | 51,18 | 50,45 | 51,18 | 0,54% | - |
| 01.07.2026 | 50,80 | 51,48 | 50,63 | 50,90 | -0,44% | 40,00 |
| 30.06.2026 | 51,58 | 51,68 | 51,00 | 51,13 | -0,78% | - |
| 29.06.2026 | 52,45 | 52,73 | 51,10 | 51,53 | -0,77% | - |
| 26.06.2026 | 51,70 | 52,50 | 51,43 | 51,93 | 0,92% | - |
| 25.06.2026 | 52,10 | 52,25 | 51,45 | 51,45 | -0,87% | - |
| 24.06.2026 | 52,00 | 52,60 | 51,70 | 51,90 | -0,29% | - |
| 23.06.2026 | 50,68 | 52,08 | 50,38 | 52,05 | 2,51% | 125,00 |
| 22.06.2026 | 50,20 | 50,93 | 50,07 | 50,78 | 1,52% | - |
| 19.06.2026 | 50,10 | 50,22 | 49,97 | 50,02 | -0,91% | - |
| 18.06.2026 | 50,15 | 50,90 | 49,93 | 50,48 | -0,39% | - |
| 17.06.2026 | 50,93 | 51,20 | 50,48 | 50,68 | -0,44% | 155,00 |
| 16.06.2026 | 50,40 | 51,23 | 50,21 | 50,90 | 0,69% | 1,00 |
| 15.06.2026 | 51,75 | 52,13 | 50,53 | 50,55 | -1,65% | 1,00 |
| 12.06.2026 | 51,10 | 52,20 | 51,10 | 51,40 | -0,39% | - |
| 11.06.2026 | 51,40 | 51,83 | 50,55 | 51,60 | 1,67% | 459,00 |
| 10.06.2026 | 51,00 | 51,55 | 50,55 | 50,75 | -0,25% | - |
| 09.06.2026 | 49,92 | 51,05 | 49,62 | 50,88 | 1,55% | - |
| 08.06.2026 | 49,66 | 50,25 | 49,40 | 50,10 | 0,10% | - |
| 05.06.2026 | 48,37 | 50,05 | 48,25 | 50,05 | 3,64% | - |
| 04.06.2026 | 48,59 | 49,19 | 48,22 | 48,29 | -0,84% | - |
| 03.06.2026 | 48,56 | 49,09 | 48,34 | 48,70 | -0,08% | - |
| 02.06.2026 | 48,29 | 48,80 | 47,97 | 48,74 | 0,72% | - |
| 01.06.2026 | 48,99 | 49,04 | 48,30 | 48,39 | -0,94% | - |
| 29.05.2026 | 49,46 | 49,68 | 48,63 | 48,85 | -2,16% | 1,00 |
| 28.05.2026 | 49,90 | 50,43 | 49,57 | 49,93 | -1,18% | - |
| 27.05.2026 | 50,80 | 51,15 | 50,50 | 50,53 | -0,74% | 6,00 |
| 26.05.2026 | 50,80 | 51,10 | 50,40 | 50,90 | 0,25% | - |
| 25.05.2026 | 50,55 | 50,93 | 50,55 | 50,78 | 0,40% | - |
| 22.05.2026 | 50,60 | 50,80 | 50,35 | 50,58 | -0,15% | - |
| 21.05.2026 | 50,20 | 50,78 | 50,11 | 50,65 | 0,50% | 150,00 |
| 20.05.2026 | 49,99 | 50,40 | 49,87 | 50,40 | 0,72% | 112,00 |
| 19.05.2026 | 49,91 | 50,35 | 49,87 | 50,04 | 0,07% | - |
| 18.05.2026 | 49,69 | 50,08 | 48,92 | 50,01 | 0,88% | 40,00 |
| 15.05.2026 | 49,61 | 49,87 | 49,19 | 49,57 | -0,58% | - |
| 14.05.2026 | 49,79 | 50,33 | 49,29 | 49,86 | 0,46% | 2,00 |
| 13.05.2026 | 49,56 | 49,99 | 49,18 | 49,63 | 0,49% | 1,00 |
| 12.05.2026 | 49,78 | 50,06 | 49,24 | 49,39 | -0,52% | - |
| 11.05.2026 | 49,46 | 49,82 | 49,04 | 49,65 | 0,06% | - |
| 08.05.2026 | 49,37 | 49,66 | 48,97 | 49,62 | 1,64% | 41,00 |
| 07.05.2026 | 48,01 | 49,29 | 47,69 | 48,82 | 1,52% | - |
| 06.05.2026 | 48,29 | 48,29 | 47,65 | 48,09 | 1,16% | - |
| 05.05.2026 | 47,28 | 47,77 | 47,28 | 47,54 | 1,13% | - |
| 04.05.2026 | 47,16 | 47,68 | 46,81 | 47,01 | -0,68% | - |
| 30.04.2026 | 47,83 | 48,35 | 47,21 | 47,33 | -1,99% | - |
| 29.04.2026 | 48,21 | 48,66 | 47,95 | 48,29 | 0,31% | - |
| 28.04.2026 | 47,27 | 48,18 | 47,16 | 48,14 | 2,03% | 51,00 |
| 27.04.2026 | 47,46 | 47,95 | 46,95 | 47,18 | -0,53% | - |
| 24.04.2026 | 48,05 | 48,34 | 47,41 | 47,43 | -1,04% | - |
| 23.04.2026 | 47,68 | 48,21 | 47,61 | 47,93 | 1,12% | 1,00 |
| 22.04.2026 | 48,18 | 48,59 | 47,38 | 47,40 | -1,82% | - |
| 21.04.2026 | 48,37 | 48,70 | 48,00 | 48,28 | 0,04% | 150,00 |
| 20.04.2026 | 48,08 | 48,34 | 47,80 | 48,26 | 0,60% | 300,00 |
| 17.04.2026 | 47,42 | 48,25 | 47,33 | 47,97 | 0,93% | - |
| 16.04.2026 | 47,78 | 48,11 | 47,09 | 47,53 | -0,52% | - |
| 15.04.2026 | 47,21 | 48,15 | 47,21 | 47,78 | -0,15% | 117,00 |
| 14.04.2026 | 46,33 | 47,85 | 46,26 | 47,85 | 2,77% | 100,00 |
| 13.04.2026 | 45,48 | 46,60 | 45,15 | 46,56 | 2,44% | - |
| 10.04.2026 | 45,44 | 45,97 | 45,28 | 45,45 | -1,13% | 1,00 |
| 09.04.2026 | 45,78 | 46,05 | 45,13 | 45,97 | 0,11% | 65,00 |
| 08.04.2026 | 45,40 | 46,04 | 44,79 | 45,92 | 1,71% | - |
| 07.04.2026 | 44,32 | 45,32 | 43,69 | 45,15 | 1,88% | 56,00 |
| 02.04.2026 | 43,48 | 44,36 | 42,94 | 44,32 | 1,78% | 11,00 |
| 01.04.2026 | 43,48 | 43,66 | 42,88 | 43,54 | 0,54% | - |
| 31.03.2026 | 43,19 | 43,69 | 42,63 | 43,31 | 0,87% | 25,00 |