51,235€
2,97%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,02 | 51,56 | 50,47 | 51,23 | -0,63% | 1.102,00 |
| 26.02.2026 | 49,26 | 52,59 | 49,26 | 51,56 | 4,33% | - |
| 25.02.2026 | 49,80 | 50,11 | 48,80 | 49,42 | -1,07% | - |
| 24.02.2026 | 50,20 | 50,30 | 49,46 | 49,95 | -0,29% | - |
| 23.02.2026 | 48,40 | 50,49 | 48,27 | 50,10 | 2,28% | 4.440,00 |
| 20.02.2026 | 48,82 | 49,07 | 48,49 | 48,98 | 0,60% | - |
| 19.02.2026 | 48,45 | 49,19 | 48,06 | 48,69 | 0,22% | - |
| 18.02.2026 | 49,39 | 49,55 | 48,14 | 48,59 | -1,53% | - |
| 17.02.2026 | 48,77 | 49,93 | 48,56 | 49,34 | 0,42% | - |
| 16.02.2026 | 48,75 | 49,15 | 48,72 | 49,14 | -0,27% | 1.350,00 |
| 13.02.2026 | 48,34 | 49,36 | 48,23 | 49,27 | 2,24% | - |
| 12.02.2026 | 48,54 | 48,99 | 47,90 | 48,19 | -0,50% | - |
| 11.02.2026 | 48,36 | 49,28 | 48,28 | 48,43 | 0,16% | 84,00 |
| 10.02.2026 | 47,38 | 48,54 | 47,25 | 48,36 | 2,10% | - |
| 09.02.2026 | 47,52 | 47,63 | 46,58 | 47,36 | -0,38% | - |
| 06.02.2026 | 47,68 | 48,48 | 47,48 | 47,54 | -0,65% | - |
| 05.02.2026 | 47,51 | 47,96 | 47,31 | 47,85 | 0,69% | - |
| 04.02.2026 | 46,89 | 47,86 | 46,85 | 47,52 | 1,31% | - |
| 03.02.2026 | 45,45 | 46,98 | 45,40 | 46,91 | 3,30% | 1.105,00 |
| 02.02.2026 | 45,36 | 46,15 | 45,30 | 45,41 | -0,74% | 430,00 |
| 30.01.2026 | 44,59 | 45,83 | 44,49 | 45,75 | 1,97% | - |
| 29.01.2026 | 43,19 | 45,07 | 43,18 | 44,87 | 3,61% | 1.012,00 |
| 28.01.2026 | 43,75 | 43,78 | 42,90 | 43,30 | 0,91% | 50,00 |
| 27.01.2026 | 44,32 | 44,43 | 42,66 | 42,91 | -3,20% | - |
| 26.01.2026 | 45,63 | 46,00 | 44,27 | 44,33 | -3,26% | 2.100,00 |
| 23.01.2026 | 46,74 | 47,13 | 45,76 | 45,83 | -2,00% | 64,00 |
| 22.01.2026 | 46,94 | 47,09 | 46,35 | 46,76 | -0,31% | 120,00 |
| 21.01.2026 | 47,21 | 47,40 | 46,65 | 46,91 | -0,68% | 625,00 |
| 20.01.2026 | 47,36 | 47,72 | 46,56 | 47,23 | -0,86% | 4.000,00 |
| 19.01.2026 | 47,69 | 47,82 | 47,11 | 47,64 | -1,18% | 37,00 |
| 16.01.2026 | 47,27 | 48,29 | 47,09 | 48,21 | 2,07% | - |
| 15.01.2026 | 46,95 | 47,50 | 46,92 | 47,23 | 0,65% | - |
| 14.01.2026 | 46,32 | 47,09 | 46,16 | 46,93 | 1,28% | 4.600,00 |
| 13.01.2026 | 45,51 | 46,51 | 45,32 | 46,33 | 1,75% | - |
| 12.01.2026 | 44,69 | 45,63 | 44,42 | 45,53 | 0,90% | 243,00 |
| 09.01.2026 | 45,13 | 45,44 | 44,81 | 45,13 | -0,01% | 1.240,00 |
| 08.01.2026 | 44,02 | 45,24 | 44,00 | 45,13 | 2,17% | - |
| 07.01.2026 | 43,76 | 44,46 | 43,70 | 44,17 | 0,77% | - |
| 06.01.2026 | 43,41 | 43,95 | 43,31 | 43,83 | 0,35% | - |
| 05.01.2026 | 43,53 | 43,71 | 43,12 | 43,68 | 0,87% | 1.218,00 |
| 02.01.2026 | 42,53 | 43,50 | 42,12 | 43,30 | 0,48% | - |
| 30.12.2025 | 42,84 | 43,10 | 42,71 | 43,10 | 0,74% | 1.000,00 |
| 29.12.2025 | 42,52 | 43,00 | 42,22 | 42,78 | 1,71% | - |
| 23.12.2025 | 42,43 | 42,76 | 41,88 | 42,06 | -1,15% | 100,00 |
| 22.12.2025 | 42,88 | 42,98 | 42,08 | 42,55 | -1,57% | 200,00 |
| 19.12.2025 | 42,36 | 43,36 | 42,22 | 43,23 | 1,44% | - |
| 18.12.2025 | 42,34 | 42,96 | 42,11 | 42,62 | -1,03% | 250,00 |
| 17.12.2025 | 42,55 | 43,06 | 41,94 | 43,06 | 1,42% | 250,00 |
| 16.12.2025 | 42,63 | 42,82 | 41,94 | 42,46 | -0,54% | - |
| 15.12.2025 | 42,86 | 42,98 | 42,16 | 42,69 | 0,18% | - |
| 12.12.2025 | 42,47 | 43,10 | 42,31 | 42,61 | 0,51% | 30,00 |
| 11.12.2025 | 43,05 | 43,42 | 42,06 | 42,39 | -2,98% | - |
| 10.12.2025 | 43,62 | 43,92 | 43,08 | 43,70 | 0,01% | 45,00 |
| 09.12.2025 | 43,77 | 44,69 | 43,46 | 43,69 | 0,07% | - |
| 08.12.2025 | 44,28 | 44,47 | 43,06 | 43,66 | -1,58% | - |
| 05.12.2025 | 44,64 | 45,17 | 44,15 | 44,36 | -1,56% | - |
| 04.12.2025 | 45,06 | 45,44 | 44,55 | 45,07 | -0,24% | - |
| 03.12.2025 | 45,05 | 45,51 | 44,61 | 45,17 | 0,34% | - |
| 02.12.2025 | 45,47 | 45,54 | 44,51 | 45,02 | -0,96% | - |
| 01.12.2025 | 44,94 | 45,70 | 44,39 | 45,46 | 0,75% | 10,00 |
| 28.11.2025 | 44,91 | 45,31 | 44,52 | 45,12 | -0,04% | - |
| 27.11.2025 | 45,06 | 45,16 | 45,05 | 45,13 | -0,60% | - |
| 26.11.2025 | 45,18 | 45,77 | 44,93 | 45,41 | 0,29% | - |
| 25.11.2025 | 45,06 | 45,92 | 44,77 | 45,27 | 0,84% | - |
| 24.11.2025 | 45,06 | 45,40 | 44,74 | 44,90 | -0,99% | 2.000,00 |
| 21.11.2025 | 44,56 | 45,42 | 44,41 | 45,34 | 2,08% | - |
| 20.11.2025 | 44,70 | 44,98 | 44,16 | 44,42 | -0,54% | - |
| 19.11.2025 | 44,04 | 44,66 | 43,90 | 44,66 | 2,27% | - |
| 18.11.2025 | 43,28 | 44,08 | 43,01 | 43,67 | 0,40% | - |
| 17.11.2025 | 44,21 | 44,69 | 43,30 | 43,49 | -1,07% | 200,00 |
| 14.11.2025 | 43,69 | 44,16 | 43,33 | 43,97 | 0,70% | 40,00 |
| 13.11.2025 | 44,07 | 44,24 | 43,65 | 43,66 | -1,01% | - |
| 12.11.2025 | 44,31 | 44,74 | 43,30 | 44,11 | -0,06% | - |
| 11.11.2025 | 44,22 | 44,41 | 43,76 | 44,13 | -0,73% | - |
| 10.11.2025 | 44,16 | 44,50 | 43,75 | 44,46 | 2,31% | - |
| 07.11.2025 | 42,83 | 43,69 | 42,48 | 43,45 | 1,45% | - |
| 06.11.2025 | 43,29 | 43,69 | 42,43 | 42,83 | -1,15% | - |
| 05.11.2025 | 43,17 | 43,68 | 42,76 | 43,33 | 0,53% | - |
| 04.11.2025 | 43,30 | 44,01 | 42,83 | 43,10 | -0,40% | 200,00 |
| 03.11.2025 | 42,48 | 43,63 | 41,67 | 43,28 | 0,87% | - |
| 31.10.2025 | 42,64 | 42,93 | 41,83 | 42,90 | -5,27% | - |
| 30.10.2025 | 44,82 | 45,41 | 41,63 | 45,29 | 1,16% | 100,00 |
| 29.10.2025 | 45,16 | 45,69 | 44,18 | 44,77 | -0,31% | 100,00 |
| 28.10.2025 | 45,92 | 46,22 | 44,82 | 44,91 | -1,66% | - |
| 27.10.2025 | 46,55 | 46,75 | 45,67 | 45,67 | -1,88% | - |
| 24.10.2025 | 46,86 | 46,99 | 46,28 | 46,54 | -0,80% | - |
| 23.10.2025 | 47,01 | 47,22 | 46,35 | 46,92 | 0,21% | - |
| 22.10.2025 | 47,00 | 47,36 | 46,47 | 46,82 | -0,59% | - |
| 21.10.2025 | 47,56 | 47,87 | 46,84 | 47,10 | -0,92% | - |
| 20.10.2025 | 46,88 | 47,76 | 46,56 | 47,54 | 2,25% | - |
| 17.10.2025 | 46,27 | 47,04 | 45,97 | 46,49 | -1,23% | - |
| 16.10.2025 | 47,65 | 47,86 | 46,97 | 47,07 | -1,07% | - |
| 15.10.2025 | 47,24 | 47,79 | 46,95 | 47,58 | 0,67% | - |
| 14.10.2025 | 46,90 | 47,72 | 46,74 | 47,27 | 0,13% | - |
| 13.10.2025 | 46,80 | 47,26 | 46,34 | 47,20 | 1,74% | - |
| 10.10.2025 | 47,02 | 47,36 | 46,23 | 46,40 | -1,23% | 100,00 |
| 09.10.2025 | 46,88 | 47,44 | 46,54 | 46,98 | 0,61% | - |
| 08.10.2025 | 47,43 | 47,60 | 46,61 | 46,69 | -1,13% | - |
| 07.10.2025 | 47,21 | 47,75 | 46,97 | 47,22 | -0,20% | - |
| 06.10.2025 | 49,07 | 49,37 | 46,87 | 47,31 | -3,61% | - |