51,950€
1,51%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |