51,850€
0,68%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 48,43 | 48,67 | 47,99 | 48,23 | -0,19% | 4.200,00 |
| 20.04.2026 | 47,88 | 48,34 | 47,85 | 48,32 | 0,50% | 15.000,00 |
| 17.04.2026 | 47,55 | 48,25 | 47,32 | 48,08 | 1,35% | - |
| 16.04.2026 | 47,79 | 48,10 | 47,09 | 47,44 | -0,86% | - |
| 15.04.2026 | 47,53 | 48,15 | 47,27 | 47,85 | 0,61% | - |
| 14.04.2026 | 46,54 | 47,88 | 46,27 | 47,56 | 2,35% | - |
| 13.04.2026 | 45,44 | 46,60 | 45,15 | 46,47 | 2,22% | - |
| 10.04.2026 | 45,41 | 45,97 | 45,35 | 45,46 | 0,15% | - |
| 09.04.2026 | 45,42 | 46,05 | 45,14 | 45,39 | -0,15% | 2.776,00 |
| 08.04.2026 | 45,98 | 46,03 | 44,93 | 45,46 | 0,73% | 1.250,00 |
| 07.04.2026 | 44,18 | 45,31 | 43,79 | 45,13 | 2,00% | 9.450,00 |
| 02.04.2026 | 43,09 | 44,36 | 43,07 | 44,24 | 1,88% | - |
| 01.04.2026 | 43,27 | 43,66 | 42,88 | 43,43 | 0,44% | - |
| 31.03.2026 | 43,18 | 43,68 | 42,65 | 43,24 | 0,80% | - |
| 30.03.2026 | 42,43 | 43,69 | 42,39 | 42,89 | 1,33% | 560,00 |
| 27.03.2026 | 43,29 | 43,34 | 42,04 | 42,33 | -1,62% | - |
| 26.03.2026 | 42,81 | 43,30 | 42,66 | 43,03 | 0,44% | 1.713,00 |
| 25.03.2026 | 43,57 | 44,20 | 42,78 | 42,84 | -1,29% | - |
| 24.03.2026 | 43,12 | 43,73 | 42,73 | 43,40 | 1,26% | 1.375,00 |
| 23.03.2026 | 45,00 | 45,28 | 42,73 | 42,85 | -1,89% | 11.146,00 |
| 20.03.2026 | 46,21 | 46,33 | 43,48 | 43,68 | -5,70% | 1.708,00 |
| 19.03.2026 | 48,12 | 48,16 | 46,15 | 46,32 | -3,64% | - |
| 18.03.2026 | 49,04 | 49,10 | 47,98 | 48,07 | -1,40% | 420,00 |
| 17.03.2026 | 48,81 | 49,27 | 48,32 | 48,76 | -0,32% | 5.978,00 |
| 16.03.2026 | 49,46 | 49,47 | 48,88 | 48,91 | -0,33% | - |
| 13.03.2026 | 48,50 | 49,56 | 48,41 | 49,07 | 1,24% | - |
| 12.03.2026 | 48,71 | 49,13 | 48,42 | 48,47 | -1,15% | - |
| 11.03.2026 | 49,53 | 49,71 | 48,58 | 49,03 | -1,01% | - |
| 10.03.2026 | 49,77 | 50,05 | 49,31 | 49,53 | 0,13% | 1.683,00 |
| 09.03.2026 | 48,88 | 49,84 | 48,67 | 49,47 | 0,05% | - |
| 06.03.2026 | 49,60 | 49,76 | 49,01 | 49,44 | -0,33% | - |
| 05.03.2026 | 51,32 | 51,50 | 49,10 | 49,61 | -3,30% | - |
| 04.03.2026 | 51,32 | 51,56 | 50,92 | 51,30 | -0,44% | 1.800,00 |
| 03.03.2026 | 50,93 | 51,64 | 50,71 | 51,53 | 0,50% | - |
| 02.03.2026 | 50,03 | 51,28 | 49,89 | 51,27 | 1,98% | 47,00 |
| 27.02.2026 | 51,02 | 51,56 | 50,07 | 50,28 | -2,48% | 2.204,00 |
| 26.02.2026 | 49,26 | 52,59 | 49,26 | 51,56 | 4,33% | - |
| 25.02.2026 | 49,80 | 50,11 | 48,80 | 49,42 | -1,07% | - |
| 24.02.2026 | 50,20 | 50,30 | 49,46 | 49,95 | -0,29% | - |
| 23.02.2026 | 48,40 | 50,49 | 48,27 | 50,10 | 2,28% | 4.440,00 |
| 20.02.2026 | 48,82 | 49,07 | 48,49 | 48,98 | 0,60% | - |
| 19.02.2026 | 48,45 | 49,19 | 48,06 | 48,69 | 0,22% | - |
| 18.02.2026 | 49,39 | 49,55 | 48,14 | 48,59 | -1,53% | - |
| 17.02.2026 | 48,77 | 49,93 | 48,56 | 49,34 | 0,42% | - |
| 16.02.2026 | 48,75 | 49,15 | 48,72 | 49,14 | -0,27% | 1.350,00 |
| 13.02.2026 | 48,34 | 49,36 | 48,23 | 49,27 | 2,24% | - |
| 12.02.2026 | 48,54 | 48,99 | 47,90 | 48,19 | -0,50% | - |
| 11.02.2026 | 48,36 | 49,28 | 48,28 | 48,43 | 0,16% | 84,00 |