44,628€
0,50%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 44,57 | 44,93 | 44,21 | 44,62 | 0,30% | 269,00 |
| 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% | - |
| 10.12.2024 | 42,82 | 43,12 | 42,23 | 42,34 | -1,22% | - |
| 09.12.2024 | 42,72 | 43,16 | 42,42 | 42,86 | 0,40% | 16,00 |
| 06.12.2024 | 42,51 | 42,87 | 42,40 | 42,69 | 0,43% | - |
| 05.12.2024 | 42,62 | 42,84 | 42,22 | 42,51 | -0,74% | - |
| 04.12.2024 | 42,89 | 43,18 | 42,34 | 42,82 | 0,09% | - |
| 03.12.2024 | 43,12 | 43,25 | 42,26 | 42,79 | -0,78% | - |
| 02.12.2024 | 43,30 | 43,69 | 42,95 | 43,12 | -0,09% | 232,00 |
| 29.11.2024 | 43,11 | 43,60 | 42,76 | 43,16 | -0,75% | - |
| 28.11.2024 | 43,44 | 43,56 | 43,41 | 43,49 | 0,37% | - |
| 27.11.2024 | 43,47 | 43,68 | 43,05 | 43,32 | 0,37% | - |
| 26.11.2024 | 43,58 | 43,60 | 43,04 | 43,16 | -0,78% | - |
| 25.11.2024 | 43,23 | 43,80 | 42,79 | 43,50 | 0,69% | - |
| 22.11.2024 | 42,60 | 43,51 | 42,60 | 43,20 | 1,06% | - |
| 21.11.2024 | 41,99 | 42,91 | 41,92 | 42,75 | 1,75% | 401,00 |
| 20.11.2024 | 42,27 | 42,49 | 41,85 | 42,01 | -0,27% | 72,00 |
| 19.11.2024 | 42,00 | 42,32 | 41,36 | 42,13 | 0,45% | - |
| 18.11.2024 | 42,13 | 42,13 | 41,53 | 41,94 | -0,33% | - |
| 15.11.2024 | 41,74 | 42,61 | 41,51 | 42,08 | 0,07% | 180,00 |
| 14.11.2024 | 42,54 | 42,82 | 41,82 | 42,05 | -1,21% | - |
| 13.11.2024 | 42,68 | 43,39 | 42,32 | 42,56 | -0,40% | 80,00 |
| 12.11.2024 | 42,85 | 43,31 | 42,60 | 42,73 | -0,16% | - |
| 11.11.2024 | 42,31 | 42,97 | 42,31 | 42,80 | 1,32% | - |
| 08.11.2024 | 41,69 | 42,45 | 41,47 | 42,24 | 2,26% | - |
| 07.11.2024 | 41,65 | 41,88 | 41,23 | 41,31 | -0,76% | - |
| 06.11.2024 | 43,20 | 43,88 | 41,24 | 41,62 | -0,24% | - |
| 05.11.2024 | 41,68 | 41,80 | 41,04 | 41,73 | 0,17% | - |
| 04.11.2024 | 41,16 | 42,17 | 41,02 | 41,66 | 0,46% | - |
| 01.11.2024 | 41,74 | 42,92 | 41,27 | 41,47 | -2,85% | - |
| 31.10.2024 | 43,39 | 45,00 | 41,68 | 42,68 | -1,87% | - |
| 30.10.2024 | 43,43 | 44,81 | 43,20 | 43,50 | 0,12% | - |
| 29.10.2024 | 43,52 | 43,94 | 42,92 | 43,44 | -0,77% | - |
| 28.10.2024 | 43,30 | 44,24 | 42,90 | 43,78 | 1,80% | - |
| 25.10.2024 | 43,62 | 43,74 | 42,82 | 43,00 | -1,17% | - |
| 24.10.2024 | 43,72 | 44,08 | 43,33 | 43,51 | -0,64% | 940,00 |
| 23.10.2024 | 43,95 | 44,69 | 43,78 | 43,79 | -0,71% | - |
| 22.10.2024 | 43,88 | 44,48 | 43,88 | 44,11 | -0,14% | - |
| 21.10.2024 | 44,99 | 45,26 | 44,16 | 44,17 | -1,83% | 740,00 |
| 18.10.2024 | 44,95 | 45,23 | 44,64 | 44,99 | -0,07% | - |
| 17.10.2024 | 45,44 | 45,71 | 44,99 | 45,03 | -0,96% | 400,00 |
| 16.10.2024 | 44,99 | 45,66 | 44,94 | 45,46 | 0,68% | - |
| 15.10.2024 | 44,62 | 45,56 | 44,55 | 45,16 | 0,88% | 3.297,00 |
| 14.10.2024 | 43,87 | 44,90 | 43,54 | 44,76 | 1,50% | 125,00 |
| 11.10.2024 | 43,30 | 44,12 | 43,30 | 44,10 | 1,27% | - |
| 10.10.2024 | 43,75 | 43,96 | 43,28 | 43,54 | -0,50% | 160,00 |
| 09.10.2024 | 43,21 | 43,90 | 43,21 | 43,76 | 0,67% | - |
| 08.10.2024 | 43,60 | 43,86 | 43,22 | 43,47 | -0,53% | - |
| 07.10.2024 | 43,48 | 43,78 | 42,92 | 43,70 | 0,49% | - |
| 04.10.2024 | 43,20 | 43,83 | 43,17 | 43,49 | 0,75% | - |
| 03.10.2024 | 43,28 | 43,34 | 42,74 | 43,17 | -0,26% | 300,00 |
| 02.10.2024 | 43,55 | 43,90 | 43,15 | 43,28 | -0,90% | 24,00 |
| 01.10.2024 | 43,99 | 44,29 | 43,48 | 43,67 | -0,87% | 900,00 |
| 30.09.2024 | 43,22 | 44,06 | 42,88 | 44,06 | 1,32% | - |
| 27.09.2024 | 43,62 | 44,04 | 43,43 | 43,48 | -0,07% | - |
| 26.09.2024 | 44,27 | 44,43 | 43,35 | 43,51 | -1,59% | 600,00 |
| 25.09.2024 | 44,15 | 44,52 | 44,07 | 44,22 | -0,35% | - |
| 24.09.2024 | 44,42 | 44,98 | 44,16 | 44,37 | -0,14% | 800,00 |
| 23.09.2024 | 43,71 | 44,62 | 43,62 | 44,43 | 1,85% | - |
| 20.09.2024 | 43,62 | 43,88 | 43,22 | 43,63 | -0,08% | 900,00 |
| 19.09.2024 | 43,98 | 44,70 | 43,38 | 43,67 | -0,30% | 150,00 |
| 18.09.2024 | 43,75 | 44,63 | 43,38 | 43,80 | 0,40% | - |
| 17.09.2024 | 43,88 | 44,40 | 43,45 | 43,62 | -0,62% | - |
| 16.09.2024 | 43,90 | 44,44 | 43,72 | 43,89 | -0,27% | - |
| 13.09.2024 | 43,01 | 44,18 | 42,98 | 44,01 | 2,27% | 500,00 |
| 12.09.2024 | 43,36 | 43,44 | 42,91 | 43,03 | -0,52% | - |
| 11.09.2024 | 42,76 | 43,43 | 42,32 | 43,26 | 0,56% | 532,00 |
| 10.09.2024 | 42,99 | 43,40 | 42,76 | 43,02 | -0,41% | 32,00 |
| 09.09.2024 | 42,86 | 43,40 | 42,61 | 43,19 | 1,15% | 3.734,00 |
| 06.09.2024 | 43,09 | 43,39 | 42,41 | 42,70 | -0,67% | - |