51,325€
-0,92%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 51,53 | 51,70 | 50,98 | 51,38 | -0,34% | - |
| 08.09.2026 | 51,00 | 52,05 | 50,90 | 51,55 | 0,83% | - |
| 07.09.2026 | 51,45 | 51,58 | 51,05 | 51,13 | -1,02% | 580,00 |
| 04.09.2026 | 52,00 | 52,40 | 51,23 | 51,65 | -0,58% | - |
| 03.09.2026 | 51,50 | 52,08 | 51,33 | 51,95 | 1,42% | - |
| 02.09.2026 | 51,23 | 51,50 | 50,55 | 51,23 | 0,24% | - |
| 01.09.2026 | 50,68 | 51,38 | 50,40 | 51,10 | 1,04% | - |
| 31.08.2026 | 50,98 | 51,23 | 50,48 | 50,58 | -1,61% | - |
| 28.08.2026 | 51,20 | 51,75 | 51,10 | 51,40 | 0,44% | - |
| 27.08.2026 | 51,60 | 51,63 | 50,98 | 51,18 | -0,97% | - |
| 26.08.2026 | 51,73 | 52,25 | 51,58 | 51,68 | -0,29% | 4.660,00 |
| 25.08.2026 | 51,98 | 52,28 | 51,73 | 51,83 | 0,05% | 330,00 |
| 24.08.2026 | 51,70 | 52,38 | 51,70 | 51,80 | 0,24% | - |
| 21.08.2026 | 52,38 | 52,73 | 51,68 | 51,68 | -1,15% | - |
| 20.08.2026 | 51,93 | 52,70 | 51,65 | 52,28 | 0,72% | 10.800,00 |
| 19.08.2026 | 52,05 | 52,30 | 51,43 | 51,90 | -0,57% | 575,00 |
| 18.08.2026 | 52,18 | 52,90 | 52,15 | 52,20 | -0,10% | - |
| 17.08.2026 | 52,85 | 52,85 | 51,63 | 52,25 | -1,42% | - |
| 14.08.2026 | 53,48 | 53,53 | 52,95 | 53,00 | -0,98% | - |
| 13.08.2026 | 53,30 | 54,23 | 53,18 | 53,53 | 0,75% | 750,00 |
| 12.08.2026 | 51,83 | 53,13 | 51,80 | 53,13 | 2,41% | - |
| 11.08.2026 | 52,35 | 52,58 | 51,70 | 51,88 | -0,86% | 600,00 |
| 10.08.2026 | 53,85 | 53,88 | 52,20 | 52,33 | -2,52% | - |
| 07.08.2026 | 53,15 | 53,80 | 52,70 | 53,68 | 0,61% | 38.950,00 |
| 06.08.2026 | 53,08 | 53,60 | 52,68 | 53,35 | 0,80% | - |
| 05.08.2026 | 53,28 | 53,28 | 52,08 | 52,93 | -0,38% | - |
| 04.08.2026 | 53,30 | 53,48 | 51,88 | 53,13 | -0,23% | - |
| 03.08.2026 | 54,10 | 54,63 | 52,98 | 53,25 | -0,84% | - |
| 31.07.2026 | 55,63 | 55,70 | 53,55 | 53,70 | -3,33% | 2.800,00 |
| 30.07.2026 | 55,85 | 56,40 | 54,15 | 55,55 | -0,67% | - |
| 29.07.2026 | 56,35 | 56,98 | 55,63 | 55,93 | -0,97% | - |
| 28.07.2026 | 55,80 | 56,85 | 55,80 | 56,48 | 1,35% | - |
| 27.07.2026 | 56,03 | 56,78 | 55,30 | 55,73 | -0,13% | 1.420,00 |
| 24.07.2026 | 54,48 | 55,90 | 54,15 | 55,80 | 2,39% | - |
| 23.07.2026 | 53,05 | 54,80 | 53,05 | 54,50 | 0,37% | - |
| 22.07.2026 | 54,40 | 54,90 | 54,20 | 54,30 | 0,05% | - |
| 21.07.2026 | 54,65 | 54,65 | 53,93 | 54,28 | 0,00% | - |
| 20.07.2026 | 54,35 | 54,83 | 53,90 | 54,28 | -0,05% | - |
| 17.07.2026 | 53,78 | 55,23 | 53,33 | 54,30 | 0,09% | - |
| 16.07.2026 | 52,45 | 54,35 | 52,30 | 54,25 | 3,68% | - |
| 15.07.2026 | 52,10 | 53,00 | 52,05 | 52,33 | 0,38% | - |
| 14.07.2026 | 52,45 | 52,58 | 51,95 | 52,13 | -0,81% | 870,00 |
| 13.07.2026 | 52,08 | 52,58 | 52,00 | 52,55 | 0,57% | - |
| 10.07.2026 | 52,08 | 52,63 | 51,70 | 52,25 | 0,24% | - |
| 09.07.2026 | 52,30 | 52,63 | 52,08 | 52,13 | -0,14% | - |
| 08.07.2026 | 52,30 | 52,68 | 51,90 | 52,20 | -0,24% | 660,00 |
| 07.07.2026 | 51,83 | 53,35 | 51,78 | 52,33 | 1,11% | 1.664,00 |
| 06.07.2026 | 52,13 | 52,20 | 51,35 | 51,75 | -0,19% | - |
| 03.07.2026 | 51,73 | 52,03 | 51,65 | 51,85 | 0,53% | - |
| 02.07.2026 | 50,73 | 51,58 | 50,45 | 51,58 | 1,58% | - |
| 01.07.2026 | 50,68 | 51,50 | 50,68 | 50,78 | -0,73% | - |
| 30.06.2026 | 51,60 | 51,65 | 50,95 | 51,15 | -0,82% | 272,00 |
| 29.06.2026 | 52,65 | 52,73 | 51,10 | 51,58 | -1,29% | 76,00 |
| 26.06.2026 | 51,78 | 52,50 | 51,45 | 52,25 | 0,67% | - |
| 25.06.2026 | 51,83 | 52,28 | 50,93 | 51,90 | -0,05% | - |
| 24.06.2026 | 52,03 | 52,60 | 51,73 | 51,93 | -0,14% | - |
| 23.06.2026 | 50,63 | 52,08 | 50,45 | 52,00 | 2,31% | 3.400,00 |
| 22.06.2026 | 50,13 | 51,00 | 50,13 | 50,83 | 1,89% | - |
| 19.06.2026 | 50,16 | 50,23 | 49,88 | 49,88 | -0,69% | - |
| 18.06.2026 | 50,28 | 50,88 | 49,90 | 50,23 | 0,20% | - |
| 17.06.2026 | 50,70 | 51,05 | 49,78 | 50,13 | -1,62% | 1.584,00 |
| 16.06.2026 | 50,43 | 51,05 | 50,25 | 50,95 | 1,39% | - |
| 15.06.2026 | 52,05 | 52,10 | 50,08 | 50,25 | -2,85% | - |
| 12.06.2026 | 51,20 | 52,70 | 51,10 | 51,73 | 0,73% | - |
| 11.06.2026 | 51,58 | 52,18 | 50,55 | 51,35 | -0,34% | 16.987,00 |
| 10.06.2026 | 50,88 | 52,30 | 50,58 | 51,53 | 1,08% | 1.037,00 |
| 09.06.2026 | 49,98 | 51,20 | 49,77 | 50,98 | 1,44% | - |
| 08.06.2026 | 49,56 | 50,25 | 49,40 | 50,25 | 0,98% | 1.000,00 |
| 05.06.2026 | 48,33 | 50,18 | 48,24 | 49,76 | 3,13% | - |
| 04.06.2026 | 48,45 | 49,19 | 47,89 | 48,25 | -0,78% | - |
| 03.06.2026 | 48,53 | 49,09 | 48,38 | 48,63 | -0,63% | - |
| 02.06.2026 | 48,11 | 48,94 | 48,01 | 48,94 | 1,26% | - |
| 01.06.2026 | 49,01 | 49,02 | 48,24 | 48,33 | -1,19% | - |
| 29.05.2026 | 49,46 | 49,65 | 48,43 | 48,91 | -1,67% | - |
| 28.05.2026 | 49,98 | 50,33 | 49,55 | 49,74 | -0,12% | - |
| 27.05.2026 | 50,88 | 51,15 | 49,80 | 49,80 | -2,11% | - |
| 26.05.2026 | 50,70 | 51,10 | 50,50 | 50,88 | 0,25% | - |
| 25.05.2026 | 50,75 | 50,80 | 50,65 | 50,75 | 0,45% | 210,00 |
| 22.05.2026 | 50,63 | 50,80 | 50,38 | 50,53 | 0,00% | 252,00 |
| 21.05.2026 | 50,17 | 50,78 | 50,12 | 50,53 | 0,60% | - |
| 20.05.2026 | 49,93 | 50,60 | 49,88 | 50,23 | 0,53% | - |
| 19.05.2026 | 50,02 | 50,35 | 49,88 | 49,96 | -0,33% | - |
| 18.05.2026 | 48,99 | 50,13 | 48,92 | 50,13 | 1,57% | 280,00 |
| 15.05.2026 | 49,58 | 49,82 | 49,20 | 49,35 | -0,56% | 1.260,00 |
| 14.05.2026 | 49,77 | 50,33 | 49,50 | 49,63 | -0,06% | - |
| 13.05.2026 | 49,67 | 49,96 | 49,18 | 49,66 | 0,08% | - |
| 12.05.2026 | 49,84 | 50,04 | 49,25 | 49,62 | -0,46% | - |
| 11.05.2026 | 49,48 | 49,86 | 49,04 | 49,85 | 0,79% | - |
| 08.05.2026 | 49,36 | 49,67 | 48,89 | 49,46 | 0,28% | 1.485,00 |
| 07.05.2026 | 47,83 | 50,18 | 47,71 | 49,32 | 2,75% | - |
| 06.05.2026 | 47,79 | 48,14 | 47,73 | 48,00 | 0,23% | - |
| 05.05.2026 | 47,59 | 48,00 | 47,30 | 47,89 | 1,38% | - |
| 04.05.2026 | 47,31 | 47,67 | 46,80 | 47,24 | -0,71% | - |
| 30.04.2026 | 47,79 | 48,33 | 47,21 | 47,58 | -1,53% | - |
| 29.04.2026 | 48,36 | 48,67 | 47,96 | 48,32 | 0,15% | 2,00 |
| 28.04.2026 | 47,31 | 48,33 | 47,14 | 48,25 | 2,18% | - |
| 27.04.2026 | 47,27 | 47,74 | 47,10 | 47,22 | -0,38% | 262,00 |
| 24.04.2026 | 48,25 | 48,28 | 47,39 | 47,40 | -1,82% | - |
| 23.04.2026 | 48,13 | 48,28 | 47,70 | 48,28 | 1,43% | - |
| 22.04.2026 | 48,36 | 48,57 | 47,37 | 47,60 | -1,31% | 336,00 |