39,125€
-1,01%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,40 | 39,62 | 39,10 | 39,19 | -0,86% | - |
| 16.05.2024 | 39,77 | 40,18 | 39,25 | 39,53 | -0,57% | - |
| 15.05.2024 | 39,97 | 40,42 | 39,62 | 39,75 | -0,60% | - |
| 14.05.2024 | 39,29 | 40,08 | 39,29 | 39,99 | 2,05% | - |
| 13.05.2024 | 38,60 | 39,27 | 38,54 | 39,19 | 1,57% | 75,00 |
| 10.05.2024 | 38,62 | 38,75 | 38,36 | 38,58 | 0,38% | - |
| 09.05.2024 | 38,51 | 38,86 | 38,33 | 38,44 | -0,27% | - |
| 08.05.2024 | 38,71 | 38,78 | 37,96 | 38,54 | -0,10% | - |
| 07.05.2024 | 38,71 | 39,32 | 38,56 | 38,58 | -0,30% | - |
| 06.05.2024 | 39,07 | 39,53 | 38,44 | 38,70 | -0,84% | 218,00 |
| 03.05.2024 | 39,46 | 39,77 | 38,88 | 39,02 | -0,58% | - |
| 02.05.2024 | 38,34 | 39,61 | 38,30 | 39,25 | 3,24% | 102,00 |
| 30.04.2024 | 38,32 | 38,52 | 38,01 | 38,02 | -0,64% | - |
| 29.04.2024 | 38,08 | 38,74 | 38,04 | 38,27 | -0,13% | - |
| 26.04.2024 | 38,13 | 38,68 | 38,13 | 38,32 | -0,03% | - |
| 25.04.2024 | 38,34 | 38,61 | 37,84 | 38,33 | -0,31% | - |
| 24.04.2024 | 38,21 | 38,67 | 37,94 | 38,45 | 0,08% | - |
| 23.04.2024 | 38,06 | 38,46 | 37,89 | 38,42 | 0,96% | - |
| 22.04.2024 | 38,00 | 38,33 | 37,71 | 38,05 | 0,33% | - |
| 19.04.2024 | 37,72 | 38,16 | 37,64 | 37,92 | -0,11% | 78,00 |
| 18.04.2024 | 37,60 | 37,97 | 37,47 | 37,97 | 1,15% | - |
| 17.04.2024 | 37,53 | 37,92 | 37,14 | 37,53 | 0,24% | - |
| 16.04.2024 | 38,00 | 38,26 | 37,27 | 37,45 | -1,50% | - |
| 15.04.2024 | 38,25 | 38,48 | 37,74 | 38,02 | -0,59% | - |
| 12.04.2024 | 38,30 | 38,73 | 38,11 | 38,24 | 0,15% | - |
| 11.04.2024 | 37,67 | 38,34 | 37,67 | 38,18 | 0,61% | - |
| 10.04.2024 | 38,80 | 39,21 | 37,89 | 37,95 | -2,92% | 9,00 |
| 09.04.2024 | 38,13 | 39,12 | 38,13 | 39,09 | 1,70% | - |
| 08.04.2024 | 38,20 | 38,62 | 38,14 | 38,44 | 0,57% | - |
| 05.04.2024 | 38,01 | 38,50 | 37,90 | 38,22 | -0,04% | - |
| 04.04.2024 | 37,56 | 38,70 | 37,56 | 38,23 | 1,80% | - |
| 03.04.2024 | 37,91 | 38,27 | 37,42 | 37,56 | -1,19% | - |
| 02.04.2024 | 39,05 | 39,07 | 37,84 | 38,01 | -3,71% | - |
| 28.03.2024 | 38,92 | 39,66 | 38,92 | 39,48 | 1,41% | - |
| 27.03.2024 | 38,13 | 39,03 | 38,10 | 38,93 | 1,03% | - |
| 26.03.2024 | 38,19 | 38,69 | 38,01 | 38,53 | 1,04% | - |
| 25.03.2024 | 38,35 | 38,68 | 38,12 | 38,14 | -0,48% | - |
| 22.03.2024 | 38,75 | 39,20 | 38,04 | 38,32 | -0,96% | - |
| 21.03.2024 | 37,84 | 38,87 | 37,84 | 38,69 | 1,31% | - |
| 20.03.2024 | 38,71 | 38,95 | 37,96 | 38,19 | -1,39% | 150,00 |
| 19.03.2024 | 38,16 | 39,11 | 37,99 | 38,73 | 1,01% | - |
| 18.03.2024 | 38,09 | 38,62 | 37,86 | 38,34 | 0,96% | - |
| 15.03.2024 | 38,18 | 38,44 | 37,86 | 37,97 | -0,57% | - |
| 14.03.2024 | 38,59 | 38,76 | 37,84 | 38,19 | -2,37% | - |
| 13.03.2024 | 39,24 | 39,36 | 38,29 | 39,12 | -0,31% | - |
| 12.03.2024 | 38,90 | 39,51 | 38,56 | 39,24 | -0,27% | - |
| 11.03.2024 | 38,91 | 39,38 | 38,67 | 39,35 | 1,02% | 100,00 |
| 08.03.2024 | 38,42 | 39,41 | 38,42 | 38,95 | 0,62% | 54,00 |
| 07.03.2024 | 38,50 | 39,13 | 38,43 | 38,71 | 0,42% | 400,00 |
| 06.03.2024 | 38,27 | 38,65 | 38,12 | 38,55 | 0,77% | - |
| 05.03.2024 | 38,06 | 38,77 | 38,06 | 38,26 | -1,07% | - |
| 04.03.2024 | 38,43 | 38,87 | 38,15 | 38,67 | 0,38% | - |
| 01.03.2024 | 38,06 | 38,59 | 37,79 | 38,53 | 1,39% | - |
| 29.02.2024 | 39,04 | 39,31 | 37,64 | 38,00 | -0,51% | 150,00 |
| 28.02.2024 | 38,04 | 38,59 | 37,81 | 38,19 | -0,14% | - |
| 27.02.2024 | 38,51 | 39,23 | 37,86 | 38,25 | -1,11% | - |
| 26.02.2024 | 39,68 | 40,02 | 38,64 | 38,68 | -2,36% | - |
| 23.02.2024 | 39,64 | 40,17 | 39,40 | 39,61 | 0,12% | 124,00 |
| 22.02.2024 | 39,39 | 39,85 | 39,26 | 39,56 | 0,52% | 410,00 |
| 21.02.2024 | 39,29 | 39,62 | 39,10 | 39,36 | 0,11% | - |
| 20.02.2024 | 39,31 | 39,43 | 38,51 | 39,31 | -0,20% | - |
| 19.02.2024 | 39,16 | 39,46 | 39,12 | 39,39 | 0,63% | - |
| 16.02.2024 | 39,48 | 39,69 | 38,98 | 39,15 | -0,92% | - |
| 15.02.2024 | 39,12 | 39,77 | 38,99 | 39,51 | 1,15% | - |
| 14.02.2024 | 38,83 | 39,38 | 38,54 | 39,06 | 0,41% | - |
| 13.02.2024 | 39,52 | 39,70 | 38,27 | 38,90 | -1,59% | - |
| 12.02.2024 | 39,20 | 39,89 | 39,20 | 39,53 | 0,55% | - |
| 09.02.2024 | 39,21 | 39,71 | 38,85 | 39,31 | -0,55% | - |
| 08.02.2024 | 39,81 | 40,51 | 39,53 | 39,53 | -0,97% | - |
| 07.02.2024 | 39,62 | 40,16 | 39,27 | 39,92 | 0,03% | - |
| 06.02.2024 | 39,77 | 40,59 | 39,76 | 39,91 | 0,20% | - |
| 05.02.2024 | 39,79 | 40,07 | 39,03 | 39,83 | -0,05% | - |
| 02.02.2024 | 40,56 | 40,90 | 39,61 | 39,85 | -1,77% | - |
| 01.02.2024 | 41,03 | 41,14 | 39,83 | 40,57 | -0,93% | 25,00 |
| 31.01.2024 | 41,54 | 41,81 | 40,94 | 40,95 | -1,16% | 25,00 |
| 30.01.2024 | 42,17 | 42,17 | 41,24 | 41,43 | -2,03% | - |
| 29.01.2024 | 41,54 | 42,33 | 41,47 | 42,29 | 1,68% | - |
| 26.01.2024 | 41,15 | 41,59 | 40,94 | 41,59 | 1,08% | - |
| 25.01.2024 | 40,60 | 41,66 | 40,60 | 41,14 | 0,79% | - |
| 24.01.2024 | 41,44 | 41,71 | 40,67 | 40,82 | -1,52% | - |
| 23.01.2024 | 40,69 | 41,79 | 40,69 | 41,45 | 0,79% | - |
| 22.01.2024 | 41,57 | 41,84 | 41,02 | 41,12 | -0,55% | 100,00 |
| 19.01.2024 | 41,55 | 42,25 | 41,20 | 41,35 | -0,60% | - |
| 18.01.2024 | 42,07 | 43,12 | 41,48 | 41,60 | -2,12% | - |
| 17.01.2024 | 43,33 | 43,48 | 42,20 | 42,50 | -2,05% | - |
| 16.01.2024 | 43,64 | 43,79 | 43,10 | 43,39 | -0,57% | - |
| 15.01.2024 | 43,36 | 43,64 | 43,31 | 43,64 | 0,58% | - |
| 12.01.2024 | 43,28 | 43,90 | 43,08 | 43,39 | 0,20% | - |
| 11.01.2024 | 43,60 | 44,33 | 43,14 | 43,30 | -0,67% | - |
| 10.01.2024 | 43,73 | 44,34 | 43,48 | 43,59 | -0,41% | - |
| 09.01.2024 | 43,85 | 44,17 | 43,29 | 43,77 | -0,34% | 100,00 |
| 08.01.2024 | 43,65 | 44,09 | 43,47 | 43,92 | 0,51% | - |
| 05.01.2024 | 43,42 | 43,91 | 42,93 | 43,70 | 0,77% | 76,00 |
| 04.01.2024 | 43,41 | 43,75 | 43,19 | 43,37 | -0,09% | - |
| 03.01.2024 | 44,45 | 44,57 | 43,33 | 43,40 | -2,53% | 500,00 |
| 02.01.2024 | 44,29 | 44,72 | 44,01 | 44,53 | 0,46% | - |
| 29.12.2023 | 44,31 | 44,40 | 44,20 | 44,33 | 0,06% | 640,00 |
| 28.12.2023 | 43,80 | 44,39 | 43,56 | 44,30 | 0,44% | 514,00 |
| 27.12.2023 | 44,04 | 44,39 | 43,61 | 44,11 | 0,38% | 300,00 |
| 22.12.2023 | 43,99 | 44,56 | 43,64 | 43,94 | -0,34% | 40,00 |