49,380€
1,94%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 48,38 | 49,41 | 48,32 | 49,30 | 2,01% | - |
| 19.10.2026 | 49,86 | 49,87 | 48,17 | 48,33 | -2,05% | - |
| 16.10.2026 | 49,20 | 49,63 | 48,49 | 49,34 | 0,47% | - |
| 15.10.2026 | 48,72 | 50,18 | 48,70 | 49,11 | 0,45% | - |
| 14.10.2026 | 48,97 | 49,66 | 48,69 | 48,89 | 0,10% | - |
| 13.10.2026 | 49,72 | 50,07 | 48,64 | 48,84 | -1,63% | - |
| 12.10.2026 | 48,91 | 49,66 | 48,80 | 49,65 | 1,58% | 5.600,00 |
| 09.10.2026 | 48,49 | 49,21 | 48,44 | 48,88 | 0,74% | 11.700,00 |
| 08.10.2026 | 48,22 | 48,65 | 47,89 | 48,52 | 0,14% | - |
| 07.10.2026 | 49,14 | 49,52 | 48,42 | 48,45 | -1,44% | - |
| 06.10.2026 | 49,64 | 49,77 | 49,07 | 49,16 | -0,91% | - |
| 05.10.2026 | 50,40 | 50,70 | 49,61 | 49,61 | -1,03% | - |
| 02.10.2026 | 49,46 | 50,50 | 49,31 | 50,13 | 1,49% | - |
| 01.10.2026 | 49,77 | 49,95 | 48,75 | 49,39 | -0,40% | - |
| 30.09.2026 | 50,33 | 50,33 | 49,51 | 49,59 | -1,70% | - |
| 29.09.2026 | 50,07 | 50,63 | 49,96 | 50,45 | 0,55% | - |
| 28.09.2026 | 49,75 | 50,50 | 49,55 | 50,18 | 0,39% | - |
| 25.09.2026 | 50,02 | 50,05 | 49,25 | 49,98 | 0,08% | - |
| 24.09.2026 | 49,87 | 50,30 | 49,50 | 49,94 | -0,09% | - |
| 23.09.2026 | 50,68 | 50,75 | 49,88 | 49,99 | -1,22% | - |
| 22.09.2026 | 50,06 | 50,78 | 50,05 | 50,60 | 1,05% | - |
| 21.09.2026 | 49,69 | 50,20 | 49,39 | 50,08 | 1,41% | 4.708,00 |
| 18.09.2026 | 49,87 | 50,18 | 49,24 | 49,38 | -0,80% | - |
| 17.09.2026 | 50,02 | 50,73 | 49,36 | 49,78 | 0,14% | - |
| 16.09.2026 | 50,95 | 51,33 | 49,05 | 49,71 | -2,10% | - |
| 15.09.2026 | 50,83 | 51,05 | 50,28 | 50,78 | -0,39% | 240,00 |
| 14.09.2026 | 51,13 | 52,08 | 50,63 | 50,98 | -0,24% | - |
| 11.09.2026 | 51,33 | 51,60 | 50,70 | 51,10 | 0,00% | - |
| 10.09.2026 | 51,48 | 51,70 | 50,45 | 51,10 | -0,54% | - |
| 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% | - |