59,420€
-0,24%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 59,54 | 60,16 | 59,35 | 59,42 | -0,24% | - |
| 16.10.2024 | 59,04 | 59,77 | 58,91 | 59,56 | 0,78% | - |
| 15.10.2024 | 58,61 | 59,71 | 58,38 | 59,10 | 0,82% | - |
| 14.10.2024 | 57,40 | 58,81 | 57,16 | 58,62 | 1,74% | 14,00 |
| 11.10.2024 | 56,31 | 57,64 | 56,13 | 57,62 | 2,36% | - |
| 10.10.2024 | 57,32 | 57,38 | 56,13 | 56,29 | -1,87% | - |
| 09.10.2024 | 56,81 | 57,44 | 56,50 | 57,36 | 0,93% | - |
| 08.10.2024 | 57,36 | 57,41 | 56,67 | 56,83 | -0,94% | - |
| 07.10.2024 | 56,87 | 57,51 | 56,40 | 57,37 | 0,86% | - |
| 04.10.2024 | 56,73 | 57,26 | 56,35 | 56,88 | -0,02% | - |
| 03.10.2024 | 57,26 | 57,80 | 56,69 | 56,89 | -0,68% | - |
| 02.10.2024 | 57,74 | 58,01 | 57,14 | 57,28 | -0,83% | - |
| 01.10.2024 | 57,60 | 58,06 | 57,12 | 57,76 | 0,07% | 25,00 |
| 30.09.2024 | 57,16 | 57,84 | 56,66 | 57,72 | 0,66% | - |
| 27.09.2024 | 57,12 | 57,69 | 56,96 | 57,34 | 0,31% | - |
| 26.09.2024 | 58,29 | 58,54 | 56,53 | 57,16 | -2,01% | - |
| 25.09.2024 | 57,22 | 58,37 | 56,94 | 58,33 | 1,83% | - |
| 24.09.2024 | 57,80 | 57,92 | 56,81 | 57,28 | -0,76% | 5,00 |
| 23.09.2024 | 55,70 | 57,78 | 55,70 | 57,72 | 3,55% | - |
| 20.09.2024 | 55,74 | 56,43 | 55,33 | 55,74 | 0,04% | - |
| 19.09.2024 | 57,76 | 58,23 | 55,62 | 55,72 | -3,63% | - |
| 18.09.2024 | 58,25 | 58,31 | 57,37 | 57,82 | -0,02% | - |
| 17.09.2024 | 58,13 | 58,72 | 57,54 | 57,83 | -0,55% | 20,00 |
| 16.09.2024 | 58,69 | 58,82 | 57,64 | 58,15 | -0,95% | - |
| 13.09.2024 | 58,65 | 59,15 | 58,42 | 58,71 | 0,03% | - |
| 12.09.2024 | 59,34 | 59,41 | 58,33 | 58,69 | -1,03% | 25,00 |
| 11.09.2024 | 58,97 | 59,38 | 58,31 | 59,30 | 0,82% | - |
| 10.09.2024 | 58,41 | 58,99 | 57,95 | 58,82 | 0,98% | - |
| 09.09.2024 | 56,67 | 58,36 | 56,67 | 58,25 | 2,61% | - |
| 06.09.2024 | 56,55 | 57,18 | 56,03 | 56,77 | 0,35% | - |
| 05.09.2024 | 56,45 | 57,14 | 55,96 | 56,57 | -0,11% | - |
| 04.09.2024 | 56,55 | 57,17 | 55,86 | 56,63 | 0,25% | - |
| 03.09.2024 | 56,21 | 56,57 | 55,50 | 56,49 | 0,50% | - |
| 02.09.2024 | 56,23 | 56,25 | 55,97 | 56,21 | -0,21% | - |
| 30.08.2024 | 55,18 | 56,36 | 54,83 | 56,33 | 1,75% | - |
| 29.08.2024 | 55,02 | 55,62 | 54,62 | 55,36 | 0,54% | - |
| 28.08.2024 | 53,90 | 55,18 | 53,72 | 55,06 | 2,23% | 100,00 |
| 27.08.2024 | 53,64 | 53,92 | 53,15 | 53,86 | 0,52% | 15,00 |
| 26.08.2024 | 53,24 | 53,77 | 53,11 | 53,58 | 0,68% | - |
| 23.08.2024 | 53,50 | 53,82 | 53,06 | 53,22 | -0,50% | - |
| 22.08.2024 | 52,73 | 53,52 | 52,65 | 53,49 | 1,48% | - |
| 21.08.2024 | 52,95 | 53,20 | 52,44 | 52,71 | -0,53% | - |
| 20.08.2024 | 52,77 | 53,07 | 52,48 | 52,99 | 0,44% | - |
| 19.08.2024 | 52,97 | 53,20 | 52,60 | 52,76 | -0,36% | - |
| 16.08.2024 | 52,91 | 53,06 | 52,40 | 52,95 | 0,15% | - |
| 15.08.2024 | 53,25 | 54,01 | 52,44 | 52,87 | -0,68% | - |
| 14.08.2024 | 54,04 | 54,12 | 53,00 | 53,23 | -1,46% | 15,00 |
| 13.08.2024 | 53,96 | 54,58 | 53,80 | 54,02 | 0,11% | - |
| 12.08.2024 | 54,53 | 54,57 | 53,44 | 53,96 | -0,94% | - |
| 09.08.2024 | 54,11 | 54,48 | 53,50 | 54,47 | 0,70% | - |
| 08.08.2024 | 52,93 | 54,25 | 52,59 | 54,09 | 2,27% | - |
| 07.08.2024 | 52,31 | 53,96 | 52,27 | 52,89 | 1,26% | - |
| 06.08.2024 | 50,85 | 52,83 | 50,82 | 52,23 | 2,67% | - |
| 05.08.2024 | 51,70 | 52,16 | 49,14 | 50,87 | -1,64% | - |
| 02.08.2024 | 51,26 | 52,37 | 50,16 | 51,72 | 0,86% | - |
| 01.08.2024 | 50,42 | 51,49 | 50,28 | 51,28 | 1,78% | - |
| 31.07.2024 | 50,69 | 51,11 | 50,03 | 50,39 | -0,88% | - |
| 30.07.2024 | 49,44 | 51,08 | 49,44 | 50,83 | 1,56% | - |
| 29.07.2024 | 49,52 | 50,16 | 49,45 | 50,05 | 1,11% | - |
| 26.07.2024 | 49,04 | 49,72 | 48,88 | 49,50 | 0,96% | - |
| 25.07.2024 | 49,38 | 49,85 | 48,91 | 49,03 | -0,69% | - |
| 24.07.2024 | 49,38 | 50,23 | 49,09 | 49,37 | 0,06% | - |
| 23.07.2024 | 49,28 | 49,99 | 49,18 | 49,34 | 0,18% | - |
| 22.07.2024 | 48,98 | 49,33 | 48,52 | 49,25 | 0,59% | - |
| 19.07.2024 | 48,90 | 49,30 | 48,59 | 48,96 | 0,25% | - |
| 18.07.2024 | 49,16 | 49,50 | 48,68 | 48,84 | -0,10% | - |
| 17.07.2024 | 48,72 | 48,98 | 48,23 | 48,89 | 0,35% | - |
| 16.07.2024 | 48,32 | 48,83 | 48,23 | 48,72 | 1,02% | - |
| 15.07.2024 | 48,04 | 48,47 | 48,02 | 48,23 | 0,25% | - |
| 12.07.2024 | 48,75 | 48,86 | 47,93 | 48,11 | -1,47% | - |
| 11.07.2024 | 48,12 | 48,90 | 47,82 | 48,83 | 1,52% | - |
| 10.07.2024 | 48,31 | 48,41 | 47,74 | 48,10 | -0,27% | - |
| 09.07.2024 | 47,94 | 48,54 | 47,66 | 48,23 | 0,71% | - |
| 08.07.2024 | 48,34 | 48,55 | 47,89 | 47,89 | -1,07% | - |
| 05.07.2024 | 47,90 | 48,56 | 47,72 | 48,41 | 1,06% | - |
| 04.07.2024 | 48,18 | 48,18 | 47,88 | 47,90 | -0,15% | - |
| 03.07.2024 | 48,20 | 48,23 | 47,56 | 47,97 | -0,52% | - |
| 02.07.2024 | 47,39 | 48,26 | 47,18 | 48,22 | 1,86% | - |
| 01.07.2024 | 47,59 | 47,59 | 46,90 | 47,34 | -0,90% | - |
| 28.06.2024 | 47,47 | 47,90 | 47,22 | 47,77 | 0,72% | - |
| 27.06.2024 | 46,61 | 47,49 | 46,36 | 47,43 | 1,98% | - |
| 26.06.2024 | 46,72 | 46,92 | 46,43 | 46,51 | 0,04% | - |
| 25.06.2024 | 47,22 | 47,34 | 46,21 | 46,49 | -1,53% | - |
| 24.06.2024 | 47,16 | 47,46 | 46,75 | 47,21 | 0,15% | - |
| 21.06.2024 | 46,79 | 47,28 | 46,37 | 47,14 | 0,77% | - |
| 20.06.2024 | 46,69 | 47,01 | 46,37 | 46,78 | 0,19% | - |
| 19.06.2024 | 46,82 | 46,82 | 46,67 | 46,69 | -0,26% | - |
| 18.06.2024 | 46,63 | 46,96 | 46,41 | 46,81 | 0,45% | - |
| 17.06.2024 | 46,80 | 46,87 | 46,06 | 46,60 | -0,28% | - |
| 14.06.2024 | 46,60 | 47,05 | 46,36 | 46,73 | 0,41% | - |
| 13.06.2024 | 45,82 | 46,91 | 45,65 | 46,54 | 1,42% | - |
| 12.06.2024 | 46,17 | 46,93 | 45,58 | 45,89 | -0,48% | - |
| 11.06.2024 | 46,35 | 46,46 | 46,03 | 46,11 | -0,60% | - |
| 10.06.2024 | 46,02 | 46,78 | 45,85 | 46,39 | 0,98% | - |
| 07.06.2024 | 45,91 | 46,15 | 45,32 | 45,94 | 0,37% | - |
| 06.06.2024 | 45,79 | 46,14 | 45,48 | 45,77 | -0,51% | - |
| 05.06.2024 | 45,96 | 46,23 | 45,61 | 46,01 | 0,14% | - |
| 04.06.2024 | 45,88 | 46,25 | 45,74 | 45,94 | 0,24% | - |
| 03.06.2024 | 46,34 | 46,84 | 45,68 | 45,83 | -1,12% | 25,00 |
| 31.05.2024 | 45,24 | 46,60 | 45,09 | 46,35 | 2,45% | - |