41,800€
0,88%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -2,86% | - |
| 12.11.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -2,61% | - |
| 14.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,62% | - |
| 09.09.2024 | 42,68 | 42,68 | 42,68 | 42,68 | -0,56% | - |
| 05.09.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 10,05% | - |
| 05.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -5,48% | - |
| 02.08.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,16% | - |
| 01.08.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -1,27% | - |
| 31.07.2024 | 41,86 | 41,86 | 41,86 | 41,86 | 0,00% | - |
| 30.07.2024 | 41,86 | 41,86 | 41,86 | 41,86 | 0,18% | - |
| 29.07.2024 | 41,78 | 41,78 | 41,78 | 41,78 | 3,66% | - |
| 25.07.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 0,81% | - |
| 19.07.2024 | 39,98 | 39,98 | 39,98 | 39,98 | -1,24% | - |
| 18.07.2024 | 40,48 | 40,48 | 40,48 | 40,48 | 3,83% | - |
| 12.07.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,83% | - |
| 10.07.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -2,30% | - |
| 01.07.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 2,02% | - |
| 28.06.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 0,55% | - |
| 25.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,88% | - |
| 24.06.2024 | 37,87 | 37,87 | 37,87 | 37,87 | 1,28% | - |
| 14.06.2024 | 37,39 | 37,39 | 37,39 | 37,39 | 1,08% | - |
| 13.06.2024 | 36,99 | 36,99 | 36,99 | 36,99 | -0,40% | - |
| 12.06.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -0,80% | - |
| 06.06.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -0,35% | - |
| 05.06.2024 | 37,57 | 37,57 | 37,57 | 37,57 | -0,58% | - |
| 03.06.2024 | 37,79 | 37,79 | 37,79 | 37,79 | 2,18% | - |
| 31.05.2024 | 36,98 | 36,98 | 36,98 | 36,98 | -1,08% | - |
| 27.05.2024 | 37,39 | 37,39 | 37,39 | 37,39 | -1,58% | - |
| 21.05.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -2,57% | - |
| 17.05.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -1,33% | - |
| 16.05.2024 | 39,51 | 39,51 | 39,51 | 39,51 | 3,25% | - |
| 13.05.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -2,25% | - |
| 03.05.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 2,45% | - |
| 02.05.2024 | 38,21 | 38,21 | 38,21 | 38,21 | 0,50% | - |
| 30.04.2024 | 38,02 | 38,02 | 38,02 | 38,02 | 0,38% | - |
| 29.04.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,42% | - |
| 26.04.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 0,17% | - |
| 25.04.2024 | 37,97 | 37,97 | 37,97 | 37,97 | 1,11% | - |
| 19.04.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 0,63% | - |
| 18.04.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,09% | - |
| 17.04.2024 | 37,29 | 37,29 | 37,29 | 37,29 | -1,45% | - |
| 16.04.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -0,39% | - |
| 15.04.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,45% | - |
| 12.04.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 1,44% | - |
| 11.04.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -3,08% | - |
| 10.04.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 1,77% | - |
| 09.04.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 0,58% | - |
| 08.04.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,18% | - |
| 25.03.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -1,00% | - |
| 20.03.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 1,01% | - |
| 19.03.2024 | 37,99 | 37,99 | 37,99 | 37,99 | 0,41% | - |
| 15.03.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -1,14% | - |
| 14.03.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,18% | - |
| 08.03.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,31% | - |
| 07.03.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 0,61% | - |
| 06.03.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,26% | - |
| 05.03.2024 | 38,09 | 38,09 | 38,09 | 38,09 | -0,37% | - |
| 04.03.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -2,67% | - |
| 23.02.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,74% | - |
| 22.02.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 0,04% | - |
| 21.02.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 0,01% | - |
| 20.02.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 0,28% | - |
| 19.02.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -0,79% | - |
| 16.02.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -0,28% | - |
| 09.02.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -0,76% | - |
| 07.02.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -0,25% | - |
| 06.02.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -1,16% | - |
| 02.02.2024 | 40,14 | 40,14 | 40,14 | 40,14 | -1,93% | - |
| 26.01.2024 | 40,93 | 40,93 | 40,93 | 40,93 | 1,00% | - |
| 25.01.2024 | 40,53 | 40,53 | 40,53 | 40,53 | -1,70% | - |
| 24.01.2024 | 41,23 | 41,23 | 41,23 | 41,23 | 1,25% | - |
| 23.01.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -1,61% | - |
| 22.01.2024 | 41,38 | 41,38 | 41,38 | 41,38 | -1,66% | - |
| 18.01.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -2,36% | - |
| 17.01.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,10% | - |
| 16.01.2024 | 43,14 | 43,14 | 43,14 | 43,14 | 0,24% | - |
| 15.01.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,09% | - |
| 12.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,08% | - |
| 09.01.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 2,19% | - |
| 04.01.2024 | 42,97 | 42,97 | 42,97 | 42,97 | -2,64% | - |
| 03.01.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,39% | - |
| 02.01.2024 | 43,97 | 43,97 | 43,97 | 43,97 | -0,15% | - |
| 29.12.2023 | 44,03 | 44,03 | 44,03 | 44,03 | 0,82% | - |
| 27.12.2023 | 43,67 | 43,67 | 43,67 | 43,67 | -0,09% | - |
| 15.12.2023 | 43,71 | 43,71 | 43,71 | 43,71 | 3,35% | - |
| 13.12.2023 | 42,30 | 42,30 | 42,30 | 42,30 | -0,04% | - |
| 12.12.2023 | 42,31 | 42,31 | 42,31 | 42,31 | 1,37% | - |
| 11.12.2023 | 41,74 | 41,74 | 41,74 | 41,74 | 2,50% | - |
| 01.12.2023 | 40,72 | 40,72 | 40,72 | 40,72 | 0,59% | - |
| 30.11.2023 | 40,48 | 40,48 | 40,48 | 40,48 | 0,72% | - |
| 29.11.2023 | 40,19 | 40,19 | 40,19 | 40,19 | -1,14% | - |
| 28.11.2023 | 40,66 | 40,66 | 40,66 | 40,66 | -1,08% | - |
| 27.11.2023 | 41,10 | 41,10 | 41,10 | 41,10 | -1,13% | - |
| 17.11.2023 | 41,57 | 41,57 | 41,57 | 41,57 | -1,01% | - |
| 16.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -0,44% | - |
| 15.11.2023 | 42,18 | 42,18 | 42,18 | 42,18 | 2,64% | - |
| 14.11.2023 | 41,10 | 41,10 | 41,10 | 41,10 | -1,07% | - |
| 10.11.2023 | 41,54 | 41,54 | 41,54 | 41,54 | 0,24% | - |
| 09.11.2023 | 41,44 | 41,44 | 41,44 | 41,44 | -2,11% | - |
| 08.11.2023 | 42,34 | 42,34 | 42,34 | 42,34 | -0,45% | - |