Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,73 | 35,94 | 32,63 | 33,97 | 1,42% | - |
| 25.02.2021 | 34,01 | 35,59 | 32,79 | 33,50 | -2,23% | - |
| 24.02.2021 | 33,01 | 34,26 | 33,01 | 34,26 | -1,95% | - |
| 23.02.2021 | 34,18 | 36,33 | 32,86 | 34,94 | 0,66% | - |
| 22.02.2021 | 34,71 | 34,71 | 34,71 | 34,71 | 0,09% | - |
| 19.02.2021 | 33,67 | 35,55 | 32,92 | 34,68 | -0,07% | - |
| 18.02.2021 | 33,99 | 35,64 | 33,08 | 34,71 | -0,14% | - |
| 17.02.2021 | 33,96 | 35,52 | 33,14 | 34,76 | -0,49% | - |
| 16.02.2021 | 33,95 | 35,84 | 32,98 | 34,93 | 2,10% | - |
| 12.02.2021 | 33,90 | 35,61 | 33,45 | 34,21 | -3,18% | - |
| 11.02.2021 | 34,97 | 36,66 | 33,52 | 35,33 | 3,09% | - |
| 10.02.2021 | 34,93 | 36,18 | 33,74 | 34,27 | -3,45% | - |
| 09.02.2021 | 33,78 | 36,70 | 33,06 | 35,50 | 4,32% | - |
| 08.02.2021 | 33,54 | 35,16 | 33,02 | 34,03 | 0,01% | - |
| 05.02.2021 | 34,02 | 34,89 | 32,99 | 34,02 | 0,00% | - |
| 04.02.2021 | 33,99 | 35,20 | 33,00 | 34,02 | -1,41% | - |
| 03.02.2021 | 34,60 | 35,52 | 33,39 | 34,51 | -0,92% | - |
| 02.02.2021 | 35,23 | 36,38 | 33,21 | 34,83 | 1,52% | - |
| 01.02.2021 | 33,29 | 35,72 | 33,29 | 34,31 | -2,46% | - |
| 29.01.2021 | 33,61 | 35,43 | 32,80 | 35,17 | 3,55% | - |
| 28.01.2021 | 32,50 | 34,73 | 32,50 | 33,97 | 1,43% | - |
| 27.01.2021 | 35,07 | 35,15 | 32,74 | 33,49 | -3,64% | - |
| 26.01.2021 | 33,60 | 34,75 | 32,99 | 34,75 | 5,80% | - |
| 25.01.2021 | 36,10 | 36,10 | 32,80 | 32,85 | -2,91% | - |
| 22.01.2021 | 33,33 | 35,19 | 32,18 | 33,83 | -0,62% | - |
| 21.01.2021 | 34,30 | 35,70 | 32,43 | 34,04 | -1,26% | - |
| 20.01.2021 | 34,28 | 35,25 | 33,18 | 34,48 | 0,61% | - |
| 19.01.2021 | 34,43 | 35,92 | 33,42 | 34,27 | -2,20% | - |
| 15.01.2021 | 35,01 | 35,11 | 33,17 | 35,04 | 3,45% | - |
| 14.01.2021 | 33,08 | 34,64 | 32,26 | 33,87 | 1,99% | - |
| 13.01.2021 | 32,68 | 33,78 | 31,53 | 33,21 | 4,34% | - |
| 12.01.2021 | 31,84 | 33,24 | 31,56 | 31,83 | 0,79% | - |
| 11.01.2021 | 31,62 | 33,70 | 31,54 | 31,58 | -3,07% | - |
| 08.01.2021 | 31,04 | 33,47 | 31,04 | 32,58 | 0,93% | - |
| 07.01.2021 | 31,87 | 33,19 | 30,83 | 32,28 | -2,05% | - |
| 06.01.2021 | 31,97 | 34,15 | 30,63 | 32,95 | 2,57% | - |
| 05.01.2021 | 31,53 | 32,77 | 30,50 | 32,13 | 3,46% | - |
| 04.01.2021 | 31,86 | 32,57 | 31,01 | 31,05 | -4,18% | - |
| 31.12.2020 | 30,30 | 32,41 | 30,27 | 32,41 | 3,40% | - |
| 30.12.2020 | 30,91 | 32,19 | 30,17 | 31,34 | -1,62% | - |
| 29.12.2020 | 31,15 | 32,04 | 30,14 | 31,86 | 3,49% | - |
| 28.12.2020 | 30,78 | 30,78 | 30,78 | 30,78 | -9,43% | - |
| 24.12.2020 | 29,86 | 33,99 | 29,85 | 33,99 | 10,00% | - |
| 23.12.2020 | 30,43 | 31,51 | 29,83 | 30,90 | 1,25% | - |
| 22.12.2020 | 31,05 | 31,54 | 29,46 | 30,52 | -1,26% | - |
| 21.12.2020 | 30,42 | 31,62 | 29,71 | 30,91 | -0,82% | - |
| 18.12.2020 | 30,76 | 31,86 | 30,14 | 31,16 | -0,18% | - |
| 17.12.2020 | 28,17 | 32,07 | 28,17 | 31,22 | -0,21% | - |
| 16.12.2020 | 30,59 | 31,95 | 29,83 | 31,28 | -2,95% | - |
| 15.12.2020 | 30,33 | 34,94 | 30,19 | 32,23 | 3,47% | - |
| 14.12.2020 | 32,03 | 32,03 | 31,15 | 31,15 | -0,45% | - |
| 11.12.2020 | 31,34 | 32,44 | 30,72 | 31,29 | -2,00% | - |
| 10.12.2020 | 33,02 | 33,42 | 31,21 | 31,93 | -2,35% | - |
| 09.12.2020 | 32,50 | 33,69 | 31,47 | 32,70 | 5,35% | - |
| 08.12.2020 | 32,43 | 32,98 | 30,71 | 31,04 | -2,70% | - |
| 07.12.2020 | 31,29 | 32,57 | 30,56 | 31,90 | -0,27% | - |
| 04.12.2020 | 31,06 | 33,05 | 30,93 | 31,99 | -3,86% | - |
| 03.12.2020 | 31,37 | 34,12 | 31,32 | 33,27 | 4,99% | - |
| 02.12.2020 | 32,16 | 32,34 | 30,96 | 31,69 | -4,68% | - |
| 01.12.2020 | 31,65 | 33,25 | 31,28 | 33,25 | 6,90% | - |
| 30.11.2020 | 31,08 | 32,63 | 30,01 | 31,10 | -4,86% | - |
| 27.11.2020 | 32,94 | 32,96 | 31,01 | 32,69 | 0,14% | - |
| 25.11.2020 | 31,87 | 33,50 | 31,01 | 32,65 | 1,40% | - |
| 24.11.2020 | 32,88 | 33,69 | 31,40 | 32,20 | 3,52% | - |
| 23.11.2020 | 31,12 | 32,65 | 31,03 | 31,10 | 3,72% | - |
| 20.11.2020 | 31,06 | 31,20 | 29,97 | 29,99 | -1,45% | - |
| 19.11.2020 | 30,96 | 31,90 | 29,24 | 30,43 | 0,33% | - |
| 18.11.2020 | 30,37 | 31,09 | 29,44 | 30,33 | 1,71% | - |
| 17.11.2020 | 30,23 | 30,28 | 29,35 | 29,82 | 0,00% | - |
| 16.11.2020 | 30,11 | 30,31 | 29,30 | 29,82 | 2,32% | - |
| 13.11.2020 | 28,63 | 29,89 | 27,94 | 29,14 | -2,90% | - |
| 12.11.2020 | 29,02 | 30,01 | 28,04 | 30,01 | 2,25% | - |
| 11.11.2020 | 29,08 | 30,37 | 27,74 | 29,35 | 0,43% | - |
| 10.11.2020 | 29,10 | 30,87 | 28,40 | 29,23 | 2,44% | - |
| 09.11.2020 | 28,14 | 29,92 | 28,04 | 28,53 | 4,47% | - |
| 06.11.2020 | 28,31 | 28,89 | 26,88 | 27,31 | -2,48% | - |
| 05.11.2020 | 27,51 | 28,82 | 27,51 | 28,01 | 1,41% | - |
| 04.11.2020 | 27,17 | 29,29 | 26,51 | 27,62 | -1,09% | - |
| 03.11.2020 | 27,61 | 28,73 | 27,07 | 27,92 | 3,64% | - |
| 02.11.2020 | 25,39 | 28,36 | 25,39 | 26,94 | -1,48% | - |
| 30.10.2020 | 26,87 | 28,29 | 26,02 | 27,35 | -0,09% | - |
| 29.10.2020 | 27,08 | 28,37 | 26,20 | 27,37 | 2,26% | - |
| 28.10.2020 | 26,20 | 28,41 | 26,12 | 26,77 | -1,54% | - |
| 27.10.2020 | 27,71 | 29,01 | 25,88 | 27,19 | -4,04% | - |
| 26.10.2020 | 27,42 | 29,12 | 26,86 | 28,33 | -0,56% | - |
| 23.10.2020 | 27,36 | 28,59 | 27,36 | 28,49 | 1,28% | - |
| 22.10.2020 | 27,00 | 29,03 | 27,00 | 28,13 | 5,30% | - |
| 21.10.2020 | 26,77 | 28,38 | 26,55 | 26,72 | -3,56% | - |
| 20.10.2020 | 27,72 | 28,50 | 27,68 | 27,70 | 3,07% | - |
| 19.10.2020 | 26,21 | 27,00 | 25,92 | 26,88 | 1,53% | - |
| 16.10.2020 | 27,55 | 27,63 | 25,85 | 26,47 | -1,96% | - |
| 15.10.2020 | 26,39 | 27,90 | 25,94 | 27,00 | -0,30% | - |
| 14.10.2020 | 26,64 | 28,28 | 0,00 | 27,08 | -1,80% | - |
| 13.10.2020 | 27,91 | 28,86 | 26,47 | 27,58 | -4,96% | - |
| 12.10.2020 | 29,92 | 29,92 | 27,46 | 29,02 | 2,26% | - |
| 09.10.2020 | 26,52 | 29,06 | 26,52 | 28,38 | -1,05% | - |
| 08.10.2020 | 28,66 | 28,97 | 27,53 | 28,68 | 1,77% | - |
| 07.10.2020 | 28,50 | 29,45 | 27,39 | 28,18 | 3,89% | - |
| 06.10.2020 | 26,61 | 28,99 | 25,58 | 27,12 | -2,59% | - |
| 05.10.2020 | 29,01 | 30,45 | 27,30 | 27,84 | -6,58% | - |