46,868€
1,37%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,02 | 47,06 | 45,71 | 46,86 | 1,78% | - |
| 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 |
| 24.02.2025 | 47,28 | 48,21 | 46,80 | 47,98 | 1,54% | - |
| 21.02.2025 | 47,22 | 47,59 | 46,79 | 47,25 | 0,19% | 200,00 |
| 20.02.2025 | 47,10 | 47,24 | 46,58 | 47,16 | -0,10% | - |
| 19.02.2025 | 46,86 | 47,41 | 46,56 | 47,20 | 0,76% | - |
| 18.02.2025 | 46,23 | 47,15 | 45,93 | 46,85 | 1,83% | - |
| 17.02.2025 | 46,02 | 46,54 | 45,98 | 46,01 | 0,02% | - |
| 14.02.2025 | 46,65 | 46,98 | 45,98 | 46,00 | -1,21% | - |
| 13.02.2025 | 45,58 | 46,73 | 45,46 | 46,56 | 1,96% | 45,00 |
| 12.02.2025 | 45,93 | 46,02 | 44,81 | 45,67 | -0,60% | 4,00 |
| 11.02.2025 | 46,17 | 46,30 | 45,57 | 45,94 | -0,57% | 130,00 |
| 10.02.2025 | 46,34 | 46,51 | 45,75 | 46,20 | 0,03% | - |
| 07.02.2025 | 45,96 | 46,46 | 45,53 | 46,19 | 0,54% | 700,00 |
| 06.02.2025 | 45,77 | 46,20 | 45,46 | 45,94 | 0,68% | - |
| 05.02.2025 | 44,88 | 46,19 | 44,78 | 45,63 | 1,34% | - |
| 04.02.2025 | 44,72 | 45,19 | 43,84 | 45,03 | 0,56% | 1.376,00 |
| 03.02.2025 | 44,41 | 45,00 | 43,66 | 44,78 | 0,78% | 1.000,00 |
| 31.01.2025 | 44,76 | 44,94 | 44,16 | 44,43 | -0,89% | 100,00 |
| 30.01.2025 | 44,57 | 44,93 | 44,21 | 44,83 | 0,78% | 319,00 |
| 29.01.2025 | 45,03 | 45,59 | 44,21 | 44,49 | -1,24% | - |
| 28.01.2025 | 46,23 | 46,70 | 44,82 | 45,05 | -2,41% | - |
| 27.01.2025 | 45,21 | 46,37 | 44,90 | 46,16 | 1,68% | - |
| 24.01.2025 | 44,46 | 45,43 | 44,37 | 45,40 | 1,70% | - |
| 23.01.2025 | 44,56 | 45,11 | 44,02 | 44,64 | -0,25% | 50,00 |
| 22.01.2025 | 45,67 | 45,81 | 44,75 | 44,75 | -2,09% | - |
| 21.01.2025 | 45,58 | 45,98 | 45,07 | 45,70 | 1,01% | - |
| 20.01.2025 | 45,57 | 45,59 | 45,24 | 45,24 | -0,81% | - |
| 17.01.2025 | 45,40 | 45,96 | 45,21 | 45,61 | 0,70% | 101,00 |
| 16.01.2025 | 44,40 | 45,31 | 44,33 | 45,30 | 2,08% | - |
| 15.01.2025 | 44,24 | 45,04 | 44,12 | 44,37 | 0,42% | - |
| 14.01.2025 | 44,23 | 44,39 | 43,70 | 44,19 | 0,15% | - |
| 13.01.2025 | 43,18 | 44,16 | 43,01 | 44,12 | 2,00% | 600,00 |
| 10.01.2025 | 43,62 | 43,93 | 42,64 | 43,25 | -0,70% | - |
| 09.01.2025 | 43,56 | 43,64 | 43,48 | 43,56 | 0,03% | 25,00 |
| 08.01.2025 | 43,46 | 43,96 | 42,52 | 43,54 | 0,28% | 100,00 |
| 07.01.2025 | 43,04 | 43,77 | 42,59 | 43,42 | 0,89% | - |
| 06.01.2025 | 43,23 | 43,24 | 42,59 | 43,04 | -0,47% | 100,00 |
| 03.01.2025 | 42,87 | 43,27 | 42,44 | 43,24 | 0,85% | - |
| 02.01.2025 | 42,54 | 43,57 | 42,48 | 42,87 | 2,91% | - |
| 30.12.2024 | 42,03 | 42,09 | 41,53 | 41,66 | -1,06% | - |
| 27.12.2024 | 42,40 | 42,70 | 41,97 | 42,11 | 0,41% | - |
| 23.12.2024 | 41,89 | 42,20 | 41,54 | 41,94 | 0,33% | - |
| 20.12.2024 | 41,60 | 42,25 | 41,23 | 41,80 | 0,35% | - |
| 19.12.2024 | 41,66 | 42,38 | 41,34 | 41,66 | 0,00% | - |
| 18.12.2024 | 42,79 | 43,19 | 41,60 | 41,66 | -2,64% | 60,00 |
| 17.12.2024 | 43,00 | 43,30 | 42,64 | 42,79 | -0,49% | 47,00 |
| 16.12.2024 | 42,95 | 43,28 | 42,64 | 43,00 | 0,89% | - |
| 13.12.2024 | 42,77 | 43,25 | 42,55 | 42,62 | -0,28% | - |
| 12.12.2024 | 42,30 | 43,12 | 42,22 | 42,74 | 0,61% | 105,00 |
| 11.12.2024 | 42,35 | 42,88 | 42,12 | 42,48 | 0,32% | - |