39,170€
-0,58%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,73 | 39,73 | 39,09 | 39,21 | -0,48% | 78,00 |
| 16.05.2024 | 39,71 | 40,11 | 39,25 | 39,40 | -0,72% | - |
| 15.05.2024 | 39,88 | 40,34 | 39,62 | 39,69 | -0,76% | - |
| 14.05.2024 | 39,34 | 40,09 | 39,16 | 39,99 | 1,96% | 319,00 |
| 13.05.2024 | 38,63 | 39,27 | 38,54 | 39,22 | 1,82% | 140,00 |
| 10.05.2024 | 38,59 | 38,72 | 38,40 | 38,52 | 0,23% | - |
| 09.05.2024 | 38,53 | 38,86 | 38,33 | 38,43 | -0,39% | - |
| 08.05.2024 | 38,50 | 38,81 | 38,11 | 38,58 | -0,05% | - |
| 07.05.2024 | 38,78 | 39,32 | 38,56 | 38,60 | -0,46% | - |
| 06.05.2024 | 39,13 | 39,53 | 38,55 | 38,78 | -0,62% | - |
| 03.05.2024 | 39,63 | 39,76 | 38,88 | 39,02 | -0,48% | 68,00 |
| 02.05.2024 | 37,99 | 39,61 | 37,99 | 39,21 | 3,02% | - |
| 30.04.2024 | 38,48 | 38,57 | 38,01 | 38,06 | -0,74% | - |
| 29.04.2024 | 38,41 | 38,61 | 38,04 | 38,35 | 0,07% | - |
| 26.04.2024 | 38,22 | 38,68 | 38,22 | 38,32 | 0,05% | - |
| 25.04.2024 | 38,10 | 38,57 | 37,90 | 38,30 | -0,39% | 200,00 |
| 24.04.2024 | 38,42 | 38,56 | 38,05 | 38,45 | 0,21% | 20,00 |
| 23.04.2024 | 38,05 | 38,47 | 37,89 | 38,37 | 0,74% | - |
| 22.04.2024 | 37,87 | 38,32 | 37,81 | 38,09 | 0,65% | 1,00 |
| 19.04.2024 | 38,31 | 38,31 | 37,63 | 37,85 | -0,20% | 91,00 |
| 18.04.2024 | 37,79 | 37,98 | 37,52 | 37,92 | 0,99% | 248,00 |
| 17.04.2024 | 37,44 | 37,87 | 37,28 | 37,55 | 0,29% | 37,00 |
| 16.04.2024 | 38,12 | 38,26 | 37,35 | 37,44 | -1,60% | 45,00 |
| 15.04.2024 | 37,89 | 38,48 | 37,74 | 38,05 | -0,33% | 60,00 |
| 12.04.2024 | 38,34 | 38,69 | 38,11 | 38,18 | 0,01% | - |
| 11.04.2024 | 38,12 | 38,33 | 37,84 | 38,17 | 0,51% | - |
| 10.04.2024 | 39,04 | 39,16 | 37,89 | 37,98 | -2,83% | 150,00 |
| 09.04.2024 | 38,36 | 39,19 | 38,21 | 39,08 | 1,88% | - |
| 08.04.2024 | 38,23 | 38,53 | 38,14 | 38,36 | 0,39% | 52,00 |
| 05.04.2024 | 38,33 | 38,47 | 37,90 | 38,21 | -0,13% | 25,00 |
| 04.04.2024 | 37,83 | 38,57 | 37,56 | 38,26 | 1,84% | - |
| 03.04.2024 | 38,68 | 38,68 | 37,50 | 37,57 | -1,11% | 15,00 |
| 02.04.2024 | 39,12 | 39,13 | 37,91 | 37,99 | -3,47% | 25,00 |
| 28.03.2024 | 38,97 | 39,52 | 38,87 | 39,36 | 0,83% | - |
| 27.03.2024 | 38,11 | 39,04 | 38,10 | 39,04 | 1,87% | - |
| 26.03.2024 | 38,12 | 38,50 | 38,12 | 38,32 | 0,24% | 22,00 |
| 25.03.2024 | 38,39 | 38,70 | 38,14 | 38,23 | 0,10% | 22,00 |
| 22.03.2024 | 38,36 | 39,28 | 38,13 | 38,19 | -0,90% | 200,00 |
| 21.03.2024 | 38,40 | 38,79 | 38,18 | 38,54 | 0,42% | - |
| 20.03.2024 | 38,77 | 38,97 | 38,00 | 38,38 | -0,89% | 100,00 |
| 19.03.2024 | 38,29 | 38,75 | 37,99 | 38,72 | 1,05% | - |
| 18.03.2024 | 38,09 | 38,62 | 37,98 | 38,32 | 0,73% | 452,00 |
| 15.03.2024 | 38,49 | 38,53 | 37,86 | 38,04 | -0,67% | 30,00 |
| 14.03.2024 | 38,53 | 38,77 | 37,92 | 38,30 | -0,64% | - |
| 13.03.2024 | 39,25 | 39,41 | 38,52 | 38,54 | -1,78% | - |
| 12.03.2024 | 38,91 | 39,38 | 38,70 | 39,24 | 0,87% | 13,00 |
| 11.03.2024 | 39,03 | 39,33 | 38,79 | 38,90 | 0,49% | 410,00 |
| 08.03.2024 | 38,38 | 39,30 | 38,38 | 38,71 | 0,03% | - |
| 07.03.2024 | 38,59 | 39,08 | 38,40 | 38,70 | 0,42% | - |
| 06.03.2024 | 38,33 | 38,60 | 38,22 | 38,54 | 0,81% | - |
| 05.03.2024 | 38,69 | 39,02 | 38,12 | 38,23 | -1,06% | 6,00 |
| 04.03.2024 | 38,48 | 38,75 | 38,16 | 38,64 | 0,44% | 24,00 |
| 01.03.2024 | 38,09 | 38,56 | 37,79 | 38,47 | 1,00% | 138,00 |
| 29.02.2024 | 39,08 | 39,33 | 37,64 | 38,09 | -2,68% | 400,00 |
| 28.02.2024 | 38,25 | 39,25 | 37,93 | 39,14 | 2,43% | 160,00 |
| 27.02.2024 | 38,74 | 39,23 | 38,08 | 38,21 | -1,24% | 100,00 |
| 26.02.2024 | 39,59 | 39,89 | 38,67 | 38,69 | -2,64% | 225,00 |
| 23.02.2024 | 39,56 | 40,12 | 39,45 | 39,74 | 0,48% | 62,00 |
| 22.02.2024 | 39,74 | 39,74 | 39,27 | 39,55 | 0,64% | - |
| 21.02.2024 | 39,59 | 39,59 | 39,10 | 39,30 | 0,10% | 47,00 |
| 20.02.2024 | 39,39 | 39,39 | 38,66 | 39,26 | -0,33% | 50,00 |
| 19.02.2024 | 39,25 | 39,48 | 39,13 | 39,39 | 0,34% | 80,00 |
| 16.02.2024 | 39,49 | 39,78 | 39,09 | 39,26 | -0,47% | 50,00 |
| 15.02.2024 | 39,43 | 39,69 | 38,99 | 39,44 | 0,50% | - |
| 14.02.2024 | 38,86 | 39,45 | 38,69 | 39,25 | 0,94% | - |
| 13.02.2024 | 39,55 | 39,59 | 38,37 | 38,88 | -1,44% | 288,00 |
| 12.02.2024 | 39,74 | 39,79 | 39,06 | 39,45 | -0,06% | 15,00 |
| 09.02.2024 | 39,55 | 39,69 | 39,05 | 39,48 | -0,24% | 527,00 |
| 08.02.2024 | 39,91 | 40,37 | 39,51 | 39,57 | -0,83% | 55,00 |
| 07.02.2024 | 40,27 | 40,27 | 39,39 | 39,90 | 0,10% | 205,00 |
| 06.02.2024 | 39,75 | 40,60 | 39,75 | 39,86 | 0,10% | 222,00 |
| 05.02.2024 | 39,85 | 40,16 | 39,26 | 39,82 | -0,08% | 40,00 |
| 02.02.2024 | 40,55 | 40,73 | 39,73 | 39,85 | -1,87% | - |
| 01.02.2024 | 40,92 | 41,14 | 39,97 | 40,61 | -1,07% | 85,00 |
| 31.01.2024 | 41,60 | 41,81 | 40,95 | 41,05 | -0,97% | - |
| 30.01.2024 | 42,30 | 42,30 | 41,24 | 41,45 | -1,89% | - |
| 29.01.2024 | 41,66 | 42,49 | 41,63 | 42,25 | 1,72% | - |
| 26.01.2024 | 41,35 | 41,59 | 40,95 | 41,54 | 0,84% | 34,00 |
| 25.01.2024 | 41,32 | 41,57 | 40,75 | 41,19 | 1,05% | - |
| 24.01.2024 | 41,44 | 41,61 | 40,66 | 40,76 | -1,74% | - |
| 23.01.2024 | 41,26 | 41,81 | 40,87 | 41,48 | 0,92% | 50,00 |
| 22.01.2024 | 41,46 | 41,69 | 41,01 | 41,10 | -0,48% | 60,00 |
| 19.01.2024 | 41,85 | 42,11 | 41,19 | 41,30 | -1,33% | - |
| 18.01.2024 | 42,48 | 43,03 | 41,48 | 41,86 | -1,53% | - |
| 17.01.2024 | 44,03 | 44,03 | 42,20 | 42,51 | -3,45% | 47,00 |
| 16.01.2024 | 43,72 | 44,13 | 43,20 | 44,03 | 0,70% | - |
| 15.01.2024 | 43,65 | 43,74 | 43,32 | 43,72 | 0,76% | 90,00 |
| 12.01.2024 | 43,36 | 43,87 | 43,08 | 43,39 | 0,07% | - |
| 11.01.2024 | 43,57 | 43,93 | 43,21 | 43,36 | -0,45% | - |
| 10.01.2024 | 43,76 | 44,15 | 43,48 | 43,56 | -0,39% | 15,00 |
| 09.01.2024 | 44,02 | 44,35 | 43,35 | 43,73 | -0,42% | - |
| 08.01.2024 | 43,99 | 44,08 | 43,47 | 43,91 | 0,37% | 30,00 |
| 05.01.2024 | 43,38 | 43,90 | 43,09 | 43,75 | 0,81% | - |
| 04.01.2024 | 43,52 | 43,70 | 43,22 | 43,40 | -0,04% | 83,00 |
| 03.01.2024 | 44,78 | 44,78 | 43,33 | 43,42 | -2,59% | 45,00 |
| 02.01.2024 | 44,58 | 44,71 | 43,92 | 44,57 | -0,02% | - |
| 29.12.2023 | 44,30 | 44,58 | 44,20 | 44,58 | 0,63% | 110,00 |
| 28.12.2023 | 43,67 | 44,33 | 43,62 | 44,30 | 0,90% | 36,00 |
| 27.12.2023 | 43,95 | 44,39 | 43,71 | 43,91 | 0,05% | - |
| 22.12.2023 | 44,02 | 44,51 | 43,81 | 43,89 | -0,31% | 50,00 |