49,410€
0,20%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 49,31 | 49,48 | 49,31 | 49,44 | 0,26% | - |
| 20.10.2026 | 49,00 | 49,42 | 48,29 | 49,31 | 2,32% | 167,00 |
| 19.10.2026 | 49,87 | 49,97 | 48,17 | 48,19 | -2,31% | - |
| 16.10.2026 | 49,15 | 49,62 | 48,59 | 49,33 | 0,59% | - |
| 15.10.2026 | 49,00 | 50,18 | 48,75 | 49,04 | 0,57% | - |
| 14.10.2026 | 48,88 | 49,67 | 48,69 | 48,76 | -0,25% | - |
| 13.10.2026 | 49,48 | 50,11 | 48,64 | 48,88 | -1,25% | 31,00 |
| 12.10.2026 | 48,84 | 49,50 | 48,80 | 49,50 | 0,79% | - |
| 09.10.2026 | 48,51 | 49,21 | 48,44 | 49,11 | 1,45% | - |
| 08.10.2026 | 48,38 | 48,65 | 47,88 | 48,41 | -0,08% | 1,00 |
| 07.10.2026 | 49,15 | 49,47 | 48,43 | 48,45 | -1,42% | 1,00 |
| 06.10.2026 | 49,81 | 49,81 | 49,07 | 49,15 | -1,90% | 1,00 |
| 05.10.2026 | 50,19 | 50,83 | 50,08 | 50,10 | -0,20% | 4,00 |
| 02.10.2026 | 49,39 | 50,50 | 49,31 | 50,20 | 1,52% | 1,00 |
| 01.10.2026 | 49,59 | 50,68 | 48,79 | 49,45 | -0,30% | - |
| 30.09.2026 | 50,28 | 50,38 | 49,52 | 49,60 | -1,78% | - |
| 29.09.2026 | 50,11 | 50,50 | 49,94 | 50,50 | 0,95% | 1,00 |
| 28.09.2026 | 49,94 | 50,55 | 49,58 | 50,03 | 0,00% | 1,00 |
| 25.09.2026 | 50,00 | 50,18 | 49,26 | 50,03 | -0,05% | - |
| 24.09.2026 | 50,01 | 50,33 | 49,50 | 50,05 | 0,11% | 403,00 |
| 23.09.2026 | 50,60 | 50,78 | 49,88 | 50,00 | -1,15% | 3,00 |
| 22.09.2026 | 50,02 | 50,58 | 50,01 | 50,58 | 1,19% | - |
| 21.09.2026 | 49,71 | 50,23 | 49,33 | 49,98 | 1,11% | - |
| 18.09.2026 | 49,73 | 50,25 | 49,25 | 49,43 | -0,84% | 50,00 |
| 17.09.2026 | 49,86 | 50,73 | 49,36 | 49,85 | 0,73% | 1,00 |
| 16.09.2026 | 50,70 | 51,28 | 49,04 | 49,49 | -2,10% | - |
| 15.09.2026 | 51,00 | 51,05 | 50,33 | 50,55 | -2,13% | - |
| 14.09.2026 | 50,90 | 51,85 | 50,90 | 51,65 | 1,52% | - |
| 11.09.2026 | 50,95 | 51,60 | 50,88 | 50,88 | 0,69% | 2,00 |
| 10.09.2026 | 51,25 | 51,73 | 50,50 | 50,53 | -1,51% | 2,00 |
| 09.09.2026 | 51,50 | 51,70 | 51,00 | 51,30 | -0,92% | - |
| 08.09.2026 | 51,15 | 52,28 | 50,95 | 51,78 | 0,88% | - |
| 07.09.2026 | 51,83 | 51,83 | 51,30 | 51,33 | -0,34% | - |
| 04.09.2026 | 52,00 | 52,40 | 51,20 | 51,50 | -0,87% | 90,00 |
| 03.09.2026 | 51,40 | 52,10 | 51,35 | 51,95 | 1,42% | - |
| 02.09.2026 | 51,20 | 51,50 | 50,55 | 51,23 | -0,10% | 10,00 |
| 01.09.2026 | 50,75 | 51,38 | 50,38 | 51,28 | 1,28% | - |
| 31.08.2026 | 51,00 | 51,33 | 50,50 | 50,63 | -1,56% | 16,00 |
| 28.08.2026 | 51,60 | 51,75 | 51,10 | 51,43 | 0,39% | - |
| 27.08.2026 | 51,50 | 51,70 | 51,03 | 51,23 | -0,73% | 1,00 |
| 26.08.2026 | 51,73 | 52,25 | 51,58 | 51,60 | -0,82% | - |
| 25.08.2026 | 51,95 | 52,30 | 51,95 | 52,03 | 0,29% | - |
| 24.08.2026 | 51,85 | 52,35 | 51,65 | 51,88 | 0,10% | - |
| 21.08.2026 | 52,15 | 52,75 | 51,68 | 51,83 | -1,00% | 56,00 |
| 20.08.2026 | 51,80 | 52,70 | 51,65 | 52,35 | 0,92% | 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% | - |