49,060€
0,49%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 49,37 | 49,42 | 49,28 | 49,37 | 1,13% | 1,00 |
| 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 |
| 30.03.2026 | 42,43 | 43,69 | 42,42 | 42,93 | 1,77% | 300,00 |
| 27.03.2026 | 43,26 | 43,38 | 42,06 | 42,19 | -2,26% | 113,00 |
| 26.03.2026 | 42,80 | 43,30 | 42,69 | 43,16 | 0,38% | 1,00 |
| 25.03.2026 | 43,62 | 44,20 | 42,78 | 43,00 | -0,89% | 150,00 |
| 24.03.2026 | 42,87 | 43,73 | 42,75 | 43,39 | 1,12% | 172,00 |
| 23.03.2026 | 44,29 | 45,28 | 42,89 | 42,91 | -1,59% | 368,00 |
| 20.03.2026 | 46,24 | 46,34 | 43,47 | 43,60 | -5,98% | 125,00 |
| 19.03.2026 | 48,14 | 48,30 | 46,26 | 46,37 | -3,46% | 1,00 |
| 18.03.2026 | 49,14 | 49,15 | 47,98 | 48,03 | -1,73% | - |
| 17.03.2026 | 49,03 | 49,27 | 48,26 | 48,88 | -0,13% | 122,00 |
| 16.03.2026 | 49,44 | 49,52 | 48,88 | 48,94 | -0,48% | 20,00 |
| 13.03.2026 | 48,58 | 49,52 | 48,41 | 49,18 | 0,80% | 1,00 |
| 12.03.2026 | 48,99 | 48,99 | 48,65 | 48,79 | -0,43% | 2,00 |
| 11.03.2026 | 49,52 | 49,75 | 48,59 | 49,00 | -1,30% | 1,00 |
| 10.03.2026 | 49,67 | 50,01 | 49,31 | 49,65 | -0,18% | 100,00 |
| 09.03.2026 | 48,87 | 49,82 | 48,66 | 49,74 | 0,55% | - |
| 06.03.2026 | 49,77 | 49,79 | 49,02 | 49,46 | -0,76% | - |
| 05.03.2026 | 51,50 | 51,55 | 49,10 | 49,84 | -2,68% | 286,00 |
| 04.03.2026 | 51,40 | 51,63 | 50,91 | 51,22 | -0,64% | 45,00 |
| 03.03.2026 | 51,27 | 51,56 | 50,47 | 51,55 | 0,61% | 115,00 |
| 02.03.2026 | 49,72 | 51,27 | 49,72 | 51,24 | 1,89% | 2,00 |
| 27.02.2026 | 50,99 | 51,55 | 50,09 | 50,29 | -3,47% | 46,00 |
| 26.02.2026 | 49,93 | 52,60 | 49,05 | 52,09 | 5,33% | 1.102,00 |
| 25.02.2026 | 50,33 | 50,33 | 48,80 | 49,46 | -0,61% | 1,00 |
| 24.02.2026 | 50,58 | 50,60 | 49,46 | 49,76 | -1,37% | 1,00 |
| 23.02.2026 | 49,01 | 50,49 | 48,27 | 50,45 | 3,02% | 120,00 |
| 20.02.2026 | 48,84 | 49,07 | 48,49 | 48,97 | 0,38% | 140,00 |
| 19.02.2026 | 48,47 | 49,18 | 48,02 | 48,79 | 0,48% | 1,00 |
| 18.02.2026 | 49,38 | 49,53 | 48,15 | 48,55 | -1,76% | 2,00 |
| 17.02.2026 | 48,90 | 49,95 | 48,52 | 49,42 | 0,16% | 1,00 |
| 16.02.2026 | 49,33 | 49,36 | 49,33 | 49,34 | 0,41% | - |
| 13.02.2026 | 48,23 | 49,22 | 48,18 | 49,14 | 1,69% | - |
| 12.02.2026 | 48,56 | 48,98 | 47,92 | 48,33 | -0,88% | 1,00 |
| 11.02.2026 | 48,35 | 49,28 | 47,46 | 48,76 | 0,90% | - |
| 10.02.2026 | 47,03 | 48,54 | 46,60 | 48,32 | 2,24% | - |
| 09.02.2026 | 47,61 | 47,63 | 46,59 | 47,26 | -0,63% | - |
| 06.02.2026 | 47,88 | 48,49 | 47,48 | 47,56 | -0,48% | 3,00 |
| 05.02.2026 | 46,74 | 47,96 | 46,74 | 47,79 | 0,45% | 1,00 |
| 04.02.2026 | 46,74 | 47,87 | 46,41 | 47,58 | 1,82% | 1,00 |
| 03.02.2026 | 45,76 | 46,81 | 45,40 | 46,73 | 2,62% | 81,00 |
| 02.02.2026 | 45,78 | 46,15 | 45,25 | 45,53 | -0,10% | - |
| 30.01.2026 | 44,73 | 45,68 | 44,47 | 45,58 | 1,28% | 143,00 |
| 29.01.2026 | 43,21 | 45,07 | 43,12 | 45,00 | 3,65% | 81,00 |
| 28.01.2026 | 43,76 | 43,76 | 42,91 | 43,42 | 0,70% | 113,00 |
| 27.01.2026 | 44,76 | 44,76 | 42,66 | 43,12 | -3,07% | 303,00 |
| 26.01.2026 | 45,81 | 46,00 | 44,27 | 44,48 | -3,51% | 300,00 |
| 23.01.2026 | 46,69 | 47,16 | 46,07 | 46,10 | -1,98% | 2,00 |
| 22.01.2026 | 46,90 | 47,09 | 46,12 | 47,03 | 0,20% | 150,00 |
| 21.01.2026 | 47,22 | 47,44 | 46,63 | 46,94 | -1,12% | 300,00 |
| 20.01.2026 | 47,63 | 48,06 | 46,44 | 47,47 | 0,22% | 10,00 |
| 19.01.2026 | 47,63 | 47,80 | 47,11 | 47,36 | -1,60% | 151,00 |
| 16.01.2026 | 47,20 | 48,29 | 47,02 | 48,13 | 2,00% | - |
| 15.01.2026 | 46,77 | 47,47 | 46,77 | 47,19 | 0,56% | - |
| 14.01.2026 | 46,29 | 47,09 | 46,11 | 46,93 | 1,04% | 115,00 |
| 13.01.2026 | 45,62 | 46,51 | 45,34 | 46,44 | 2,26% | 38,00 |
| 12.01.2026 | 45,01 | 45,46 | 44,43 | 45,42 | 0,77% | 57,00 |
| 09.01.2026 | 45,08 | 45,44 | 44,20 | 45,07 | 0,06% | 6,00 |
| 08.01.2026 | 44,16 | 45,23 | 43,94 | 45,05 | 1,65% | 400,00 |
| 07.01.2026 | 43,75 | 44,44 | 43,26 | 44,32 | 1,14% | 250,00 |
| 06.01.2026 | 43,42 | 43,95 | 43,31 | 43,82 | 0,72% | 300,00 |
| 05.01.2026 | 43,45 | 43,64 | 43,09 | 43,50 | 0,60% | 106,00 |
| 02.01.2026 | 42,35 | 43,25 | 42,12 | 43,24 | 0,72% | 145,00 |
| 30.12.2025 | 42,87 | 42,94 | 42,84 | 42,93 | 0,46% | 12,00 |
| 29.12.2025 | 42,52 | 42,86 | 42,40 | 42,74 | 2,02% | 30,00 |
| 23.12.2025 | 42,48 | 42,63 | 41,75 | 41,89 | -1,46% | - |
| 22.12.2025 | 42,78 | 43,18 | 42,25 | 42,51 | -1,16% | 293,00 |
| 19.12.2025 | 42,46 | 43,23 | 42,32 | 43,01 | 0,99% | 25,00 |
| 18.12.2025 | 42,35 | 42,78 | 42,27 | 42,59 | 0,97% | 158,00 |
| 17.12.2025 | 42,51 | 42,91 | 42,12 | 42,18 | -0,58% | 720,00 |
| 16.12.2025 | 42,74 | 42,82 | 42,13 | 42,42 | -0,52% | 52,00 |
| 15.12.2025 | 42,59 | 42,88 | 42,16 | 42,64 | -0,21% | 301,00 |
| 12.12.2025 | 42,38 | 42,98 | 42,37 | 42,73 | 0,70% | 50,00 |
| 11.12.2025 | 43,25 | 43,27 | 42,10 | 42,44 | -2,31% | 25,00 |
| 10.12.2025 | 43,61 | 44,08 | 43,24 | 43,44 | -0,67% | 91,00 |