39,173€
-0,85%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2023 | 42,53 | 42,53 | 42,53 | 42,53 | -1,35% | - |
| 06.11.2023 | 43,11 | 43,11 | 43,11 | 43,11 | 2,45% | - |
| 03.11.2023 | 42,08 | 42,08 | 42,08 | 42,08 | 3,06% | - |
| 02.11.2023 | 40,83 | 40,83 | 40,83 | 40,83 | 4,88% | - |
| 31.10.2023 | 38,93 | 38,93 | 38,93 | 38,93 | 1,92% | - |
| 30.10.2023 | 38,19 | 38,19 | 38,19 | 38,19 | 0,49% | - |
| 26.10.2023 | 38,01 | 38,01 | 38,01 | 38,01 | -6,10% | - |
| 17.10.2023 | 40,48 | 40,48 | 40,48 | 40,48 | 0,87% | - |
| 16.10.2023 | 40,13 | 40,13 | 40,13 | 40,13 | 1,35% | - |
| 13.10.2023 | 39,59 | 39,59 | 39,59 | 39,59 | 3,58% | - |
| 06.10.2023 | 38,22 | 38,22 | 38,22 | 38,22 | -0,16% | - |
| 05.10.2023 | 38,28 | 38,28 | 38,28 | 38,28 | -0,01% | - |
| 04.10.2023 | 38,29 | 38,29 | 38,29 | 38,29 | -2,22% | - |
| 02.10.2023 | 39,16 | 39,16 | 39,16 | 39,16 | -0,15% | - |
| 29.09.2023 | 39,22 | 39,22 | 39,22 | 39,22 | 0,98% | - |
| 28.09.2023 | 38,84 | 38,84 | 38,84 | 38,84 | -0,38% | - |
| 27.09.2023 | 38,99 | 38,99 | 38,99 | 38,99 | 0,00% | - |
| 22.09.2023 | 38,99 | 38,99 | 38,99 | 38,99 | -0,78% | - |
| 21.09.2023 | 39,29 | 39,29 | 39,29 | 39,29 | -1,00% | - |
| 20.09.2023 | 39,69 | 39,69 | 39,69 | 39,69 | 0,00% | - |
| 19.09.2023 | 39,69 | 39,69 | 39,69 | 39,69 | 0,00% | - |
| 18.09.2023 | 39,69 | 39,69 | 39,69 | 39,69 | -0,79% | - |
| 15.09.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,64% | - |
| 14.09.2023 | 39,36 | 39,36 | 39,36 | 39,36 | -1,45% | - |
| 13.09.2023 | 39,94 | 39,94 | 39,94 | 39,94 | -0,99% | - |
| 12.09.2023 | 40,34 | 40,34 | 40,34 | 40,34 | -1,49% | - |
| 07.09.2023 | 40,95 | 40,95 | 40,95 | 40,95 | -0,87% | - |
| 04.09.2023 | 41,31 | 41,31 | 41,31 | 41,31 | 1,60% | - |
| 01.09.2023 | 40,66 | 40,66 | 40,66 | 40,66 | -0,95% | - |