49,770€
2,69%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 49,12 | 49,85 | 48,91 | 49,81 | 1,19% | - |
| 30.09.2025 | 48,68 | 49,36 | 48,48 | 49,22 | 0,50% | - |
| 29.09.2025 | 49,12 | 49,48 | 48,47 | 48,98 | 0,16% | - |
| 26.09.2025 | 48,66 | 49,25 | 48,66 | 48,90 | 0,59% | - |
| 25.09.2025 | 47,97 | 48,66 | 47,89 | 48,61 | 1,40% | - |
| 24.09.2025 | 48,53 | 48,82 | 47,89 | 47,94 | -0,91% | - |
| 23.09.2025 | 47,80 | 48,40 | 47,80 | 48,38 | 1,27% | - |
| 22.09.2025 | 48,13 | 48,38 | 47,67 | 47,78 | -1,08% | - |
| 19.09.2025 | 48,29 | 48,62 | 48,02 | 48,30 | 0,05% | - |
| 18.09.2025 | 48,14 | 48,64 | 47,91 | 48,28 | 0,22% | - |
| 17.09.2025 | 47,87 | 48,56 | 47,68 | 48,17 | 0,62% | - |
| 16.09.2025 | 49,53 | 49,53 | 47,80 | 47,87 | -3,49% | 116,00 |
| 15.09.2025 | 49,87 | 50,03 | 49,30 | 49,61 | 2,36% | - |
| 12.09.2025 | 48,17 | 48,82 | 48,09 | 48,46 | 1,47% | - |
| 11.09.2025 | 47,13 | 47,95 | 46,85 | 47,76 | 1,88% | - |
| 10.09.2025 | 47,19 | 47,79 | 46,70 | 46,88 | 1,43% | - |
| 09.09.2025 | 45,20 | 46,26 | 44,82 | 46,22 | 3,16% | 62,00 |
| 08.09.2025 | 45,47 | 45,52 | 44,70 | 44,80 | -1,42% | - |
| 05.09.2025 | 45,67 | 45,91 | 44,80 | 45,45 | -0,62% | - |
| 04.09.2025 | 45,80 | 46,38 | 45,29 | 45,73 | -0,19% | - |
| 03.09.2025 | 45,54 | 45,97 | 45,18 | 45,82 | 0,28% | - |
| 02.09.2025 | 46,37 | 46,52 | 45,37 | 45,69 | -1,47% | - |
| 01.09.2025 | 46,23 | 46,41 | 46,21 | 46,37 | -0,17% | - |
| 29.08.2025 | 46,27 | 46,50 | 46,01 | 46,45 | -0,18% | - |
| 28.08.2025 | 47,28 | 47,64 | 46,07 | 46,53 | -1,53% | 32,00 |
| 27.08.2025 | 46,57 | 47,62 | 46,57 | 47,25 | 1,63% | - |
| 26.08.2025 | 46,43 | 46,79 | 46,01 | 46,49 | 0,16% | - |
| 25.08.2025 | 46,13 | 46,60 | 45,98 | 46,42 | 0,71% | - |
| 22.08.2025 | 46,40 | 46,85 | 45,84 | 46,09 | -0,40% | - |
| 21.08.2025 | 46,21 | 46,76 | 45,98 | 46,28 | 0,21% | - |
| 20.08.2025 | 46,07 | 46,71 | 45,84 | 46,18 | 0,42% | - |
| 19.08.2025 | 45,03 | 46,06 | 44,94 | 45,99 | 1,78% | - |
| 18.08.2025 | 45,11 | 45,49 | 44,63 | 45,18 | 0,56% | - |
| 15.08.2025 | 45,85 | 45,85 | 44,56 | 44,93 | -1,35% | 50,00 |
| 14.08.2025 | 45,60 | 45,78 | 45,14 | 45,55 | -0,30% | - |
| 13.08.2025 | 45,63 | 45,77 | 44,97 | 45,68 | 0,03% | - |
| 12.08.2025 | 45,49 | 45,86 | 45,00 | 45,67 | 0,42% | - |
| 11.08.2025 | 46,22 | 46,79 | 45,43 | 45,47 | -1,70% | - |
| 08.08.2025 | 46,52 | 47,07 | 46,17 | 46,26 | -0,35% | - |
| 07.08.2025 | 44,25 | 46,81 | 42,50 | 46,42 | 1,19% | - |
| 06.08.2025 | 47,65 | 47,71 | 45,65 | 45,88 | -3,32% | - |
| 05.08.2025 | 47,62 | 47,94 | 46,35 | 47,45 | 0,06% | - |
| 04.08.2025 | 47,71 | 48,26 | 46,70 | 47,42 | -0,18% | - |
| 01.08.2025 | 48,03 | 48,03 | 46,50 | 47,51 | -1,39% | - |
| 31.07.2025 | 49,47 | 50,54 | 47,96 | 48,17 | -2,87% | - |
| 30.07.2025 | 49,42 | 50,17 | 49,28 | 49,60 | 0,42% | - |
| 29.07.2025 | 49,06 | 49,67 | 48,88 | 49,39 | 1,02% | - |
| 28.07.2025 | 49,02 | 49,48 | 48,50 | 48,90 | 0,24% | - |
| 25.07.2025 | 49,39 | 49,73 | 48,52 | 48,78 | -0,99% | 40,00 |
| 24.07.2025 | 49,53 | 49,74 | 48,76 | 49,27 | -0,82% | - |
| 23.07.2025 | 50,20 | 50,39 | 49,27 | 49,68 | -0,52% | - |
| 22.07.2025 | 49,98 | 50,52 | 49,58 | 49,94 | -0,06% | - |
| 21.07.2025 | 50,54 | 50,73 | 49,84 | 49,96 | -1,08% | - |
| 18.07.2025 | 51,03 | 51,33 | 50,13 | 50,51 | -1,35% | - |
| 17.07.2025 | 51,78 | 52,29 | 51,14 | 51,20 | -0,68% | 600,00 |
| 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% | - |