51,560€
0,02%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.07.2025 | 51,78 | 52,29 | 51,41 | 51,57 | 0,03% | - |
16.07.2025 | 51,43 | 52,26 | 50,71 | 51,55 | 0,20% | 50,00 |
15.07.2025 | 52,44 | 52,73 | 51,36 | 51,45 | -1,89% | - |
14.07.2025 | 51,53 | 52,53 | 51,30 | 52,44 | 1,74% | 190,00 |
11.07.2025 | 50,96 | 51,74 | 50,40 | 51,54 | 0,86% | - |
10.07.2025 | 50,15 | 51,44 | 49,99 | 51,10 | 1,52% | - |
09.07.2025 | 49,85 | 50,48 | 49,72 | 50,34 | 0,71% | - |
08.07.2025 | 50,19 | 50,56 | 49,67 | 49,98 | -0,44% | - |
07.07.2025 | 51,60 | 51,68 | 49,80 | 50,20 | -1,85% | 76,00 |
04.07.2025 | 50,30 | 51,15 | 50,08 | 51,15 | 1,05% | - |
03.07.2025 | 50,07 | 50,74 | 49,82 | 50,62 | 1,21% | - |
02.07.2025 | 49,67 | 50,25 | 49,36 | 50,01 | 0,84% | - |
01.07.2025 | 49,45 | 49,86 | 48,83 | 49,59 | 0,26% | - |
30.06.2025 | 49,14 | 49,46 | 48,20 | 49,46 | 0,68% | - |
27.06.2025 | 49,44 | 49,54 | 48,70 | 49,13 | -0,32% | 86,00 |
26.06.2025 | 49,29 | 49,59 | 48,72 | 49,29 | -0,07% | - |
25.06.2025 | 50,09 | 50,55 | 49,21 | 49,32 | -1,47% | - |
24.06.2025 | 51,29 | 51,42 | 49,94 | 50,06 | -1,94% | - |
23.06.2025 | 50,55 | 51,61 | 50,49 | 51,05 | 0,86% | - |
20.06.2025 | 49,70 | 51,23 | 49,67 | 50,62 | 2,33% | - |
19.06.2025 | 49,76 | 49,79 | 49,44 | 49,46 | -0,74% | - |
18.06.2025 | 49,29 | 50,19 | 49,03 | 49,83 | 0,97% | - |
17.06.2025 | 48,52 | 49,61 | 48,07 | 49,35 | 1,28% | 80,00 |
16.06.2025 | 48,48 | 49,24 | 48,18 | 48,73 | -0,24% | 40,00 |
13.06.2025 | 49,19 | 49,94 | 48,59 | 48,85 | -1,63% | - |
12.06.2025 | 49,42 | 49,84 | 48,59 | 49,66 | -0,25% | - |
11.06.2025 | 49,75 | 50,33 | 49,39 | 49,78 | -0,30% | - |
10.06.2025 | 49,78 | 50,44 | 49,40 | 49,93 | 0,27% | 436,00 |
09.06.2025 | 49,51 | 50,01 | 49,30 | 49,80 | 0,25% | - |
06.06.2025 | 49,11 | 49,77 | 48,40 | 49,68 | 1,53% | - |
05.06.2025 | 48,86 | 49,08 | 48,11 | 48,93 | 0,06% | - |
04.06.2025 | 49,95 | 49,96 | 48,77 | 48,90 | -1,45% | - |
03.06.2025 | 48,64 | 49,89 | 48,64 | 49,62 | 1,36% | - |
02.06.2025 | 48,74 | 49,20 | 48,05 | 48,95 | -0,16% | - |
30.05.2025 | 48,56 | 49,26 | 48,33 | 49,03 | 0,76% | 50,00 |
29.05.2025 | 49,14 | 49,14 | 47,81 | 48,66 | 0,76% | - |
28.05.2025 | 47,81 | 48,33 | 47,44 | 48,29 | 1,06% | - |
27.05.2025 | 47,22 | 47,83 | 46,49 | 47,79 | 1,13% | - |
26.05.2025 | 46,46 | 47,26 | 46,46 | 47,25 | 1,74% | - |
23.05.2025 | 46,23 | 46,65 | 45,56 | 46,45 | 0,00% | - |
22.05.2025 | 45,96 | 46,73 | 45,60 | 46,45 | 0,50% | - |
21.05.2025 | 47,19 | 47,20 | 46,06 | 46,21 | -2,77% | - |
20.05.2025 | 47,95 | 48,31 | 47,35 | 47,53 | -1,16% | - |
19.05.2025 | 48,07 | 48,24 | 47,59 | 48,09 | -0,61% | - |
16.05.2025 | 47,87 | 48,61 | 47,58 | 48,39 | 0,81% | 86,00 |
15.05.2025 | 46,36 | 48,00 | 46,20 | 48,00 | 2,77% | - |
14.05.2025 | 46,84 | 46,87 | 45,94 | 46,71 | -0,14% | - |
13.05.2025 | 47,76 | 47,97 | 46,30 | 46,77 | -2,49% | 452,00 |
12.05.2025 | 47,66 | 48,99 | 47,09 | 47,96 | 2,02% | - |
09.05.2025 | 46,02 | 47,50 | 45,71 | 47,02 | 2,12% | - |
08.05.2025 | 44,94 | 46,64 | 44,40 | 46,04 | 3,43% | - |
07.05.2025 | 44,37 | 44,86 | 43,98 | 44,51 | 0,83% | - |
06.05.2025 | 44,05 | 44,58 | 43,47 | 44,15 | -0,05% | - |
05.05.2025 | 43,88 | 44,47 | 43,57 | 44,17 | 0,06% | - |
02.05.2025 | 43,84 | 44,44 | 43,53 | 44,14 | 1,13% | - |
30.04.2025 | 43,42 | 43,92 | 42,71 | 43,65 | 0,24% | - |
29.04.2025 | 43,55 | 43,84 | 42,99 | 43,55 | 0,38% | - |
28.04.2025 | 42,94 | 43,47 | 42,72 | 43,38 | 0,39% | - |
25.04.2025 | 43,12 | 43,50 | 42,73 | 43,21 | 0,75% | - |
24.04.2025 | 43,26 | 43,54 | 42,73 | 42,89 | -1,40% | - |
23.04.2025 | 44,07 | 44,52 | 43,10 | 43,50 | 0,32% | - |
22.04.2025 | 42,58 | 43,58 | 42,58 | 43,36 | 0,11% | - |
17.04.2025 | 43,04 | 43,76 | 42,35 | 43,32 | 2,59% | - |
16.04.2025 | 42,52 | 43,43 | 42,11 | 42,22 | -2,37% | - |
15.04.2025 | 42,88 | 43,96 | 42,80 | 43,24 | 0,70% | - |
14.04.2025 | 41,69 | 43,30 | 41,64 | 42,94 | 3,13% | - |
11.04.2025 | 41,34 | 41,74 | 39,15 | 41,64 | 0,90% | - |
10.04.2025 | 43,09 | 43,22 | 40,13 | 41,27 | -4,19% | 50,00 |
09.04.2025 | 39,13 | 43,50 | 37,86 | 43,07 | 8,47% | - |
08.04.2025 | 42,14 | 43,14 | 39,10 | 39,71 | -4,75% | 218,00 |
07.04.2025 | 41,32 | 43,30 | 40,25 | 41,69 | -2,61% | 191,00 |
04.04.2025 | 43,92 | 44,13 | 41,77 | 42,81 | -3,27% | - |
03.04.2025 | 47,80 | 47,80 | 43,88 | 44,26 | -6,73% | - |
02.04.2025 | 48,43 | 48,54 | 47,25 | 47,45 | -2,20% | - |
01.04.2025 | 48,49 | 49,21 | 48,09 | 48,52 | -0,26% | - |
31.03.2025 | 47,53 | 48,91 | 47,27 | 48,65 | 2,54% | - |
28.03.2025 | 47,50 | 48,34 | 46,98 | 47,44 | -1,11% | 53,00 |
27.03.2025 | 48,18 | 48,57 | 47,27 | 47,97 | -0,43% | - |
26.03.2025 | 47,65 | 48,34 | 47,40 | 48,18 | 1,67% | - |
25.03.2025 | 48,22 | 48,38 | 46,81 | 47,39 | -2,04% | - |
24.03.2025 | 47,51 | 48,63 | 47,39 | 48,37 | 1,56% | - |
21.03.2025 | 47,58 | 47,66 | 46,68 | 47,63 | -0,13% | - |
20.03.2025 | 47,23 | 48,37 | 47,01 | 47,69 | 0,10% | - |
19.03.2025 | 47,50 | 48,08 | 46,58 | 47,64 | 0,59% | 42,00 |
18.03.2025 | 47,50 | 48,15 | 46,99 | 47,36 | 0,50% | - |
17.03.2025 | 47,32 | 47,98 | 47,12 | 47,13 | -0,94% | - |
14.03.2025 | 46,85 | 47,59 | 46,51 | 47,57 | 2,61% | - |
13.03.2025 | 47,34 | 48,41 | 46,35 | 46,36 | -2,01% | - |
12.03.2025 | 47,75 | 48,28 | 46,38 | 47,31 | -1,94% | - |
11.03.2025 | 48,58 | 48,72 | 47,19 | 48,25 | -2,41% | 200,00 |
10.03.2025 | 48,92 | 50,23 | 48,35 | 49,44 | 0,82% | - |
07.03.2025 | 49,05 | 49,61 | 48,34 | 49,04 | 0,27% | - |
06.03.2025 | 49,42 | 49,43 | 48,33 | 48,91 | -1,07% | - |
05.03.2025 | 50,08 | 50,08 | 48,35 | 49,44 | -0,91% | 100,00 |
04.03.2025 | 51,41 | 51,58 | 49,79 | 49,89 | -2,71% | - |
03.03.2025 | 50,90 | 51,81 | 50,24 | 51,28 | 0,29% | - |
28.02.2025 | 49,84 | 51,17 | 49,50 | 51,13 | 1,97% | - |
27.02.2025 | 49,03 | 51,43 | 49,02 | 50,14 | 2,53% | 156,00 |
26.02.2025 | 48,49 | 49,09 | 48,22 | 48,91 | 1,32% | 22,00 |
25.02.2025 | 47,97 | 48,45 | 47,55 | 48,27 | 0,61% | 5,00 |