61,080€
-3,16%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,79 | 63,57 | 60,24 | 60,99 | -3,30% | - |
| 03.04.2025 | 63,96 | 64,58 | 61,34 | 63,07 | -1,38% | - |
| 02.04.2025 | 64,09 | 64,67 | 63,55 | 63,95 | -0,40% | - |
| 01.04.2025 | 63,45 | 64,46 | 63,14 | 64,21 | 1,04% | - |
| 31.03.2025 | 62,98 | 63,98 | 62,78 | 63,55 | 0,14% | - |
| 28.03.2025 | 63,02 | 63,59 | 62,70 | 63,46 | 0,84% | - |
| 27.03.2025 | 63,26 | 63,79 | 62,69 | 62,93 | -0,71% | - |
| 26.03.2025 | 63,16 | 63,45 | 62,44 | 63,38 | 0,35% | - |
| 25.03.2025 | 63,16 | 63,21 | 62,12 | 63,16 | 0,03% | - |
| 24.03.2025 | 61,48 | 63,81 | 61,48 | 63,14 | 2,15% | - |
| 21.03.2025 | 62,43 | 62,78 | 61,55 | 61,81 | -0,87% | - |
| 20.03.2025 | 61,98 | 63,07 | 61,89 | 62,35 | 0,52% | 33,00 |
| 19.03.2025 | 62,31 | 63,08 | 61,74 | 62,03 | -0,42% | - |
| 18.03.2025 | 62,95 | 63,99 | 62,05 | 62,29 | -1,11% | - |
| 17.03.2025 | 61,26 | 63,14 | 61,11 | 62,99 | 2,46% | - |
| 14.03.2025 | 61,16 | 61,97 | 60,93 | 61,48 | 0,62% | - |
| 13.03.2025 | 60,95 | 62,00 | 60,65 | 61,10 | 0,34% | - |
| 12.03.2025 | 61,20 | 62,02 | 60,24 | 60,89 | -0,21% | - |
| 11.03.2025 | 62,38 | 62,77 | 60,84 | 61,02 | -2,01% | - |
| 10.03.2025 | 62,67 | 63,40 | 61,75 | 62,27 | -0,46% | - |
| 07.03.2025 | 62,77 | 63,01 | 62,01 | 62,56 | -0,40% | - |
| 06.03.2025 | 65,32 | 65,32 | 62,80 | 62,81 | -3,83% | - |
| 05.03.2025 | 65,80 | 66,04 | 64,06 | 65,31 | -0,90% | - |
| 04.03.2025 | 67,10 | 67,63 | 65,73 | 65,90 | -1,82% | - |
| 03.03.2025 | 66,69 | 67,67 | 65,82 | 67,12 | 0,69% | - |
| 28.02.2025 | 65,88 | 66,66 | 65,43 | 66,66 | 0,86% | - |
| 27.02.2025 | 65,14 | 66,28 | 65,14 | 66,09 | 1,57% | - |
| 26.02.2025 | 64,41 | 65,69 | 64,41 | 65,07 | 0,35% | - |
| 25.02.2025 | 64,73 | 65,17 | 64,35 | 64,84 | 0,00% | - |
| 24.02.2025 | 63,18 | 64,97 | 62,87 | 64,84 | 2,64% | - |
| 21.02.2025 | 63,66 | 63,97 | 62,79 | 63,17 | -0,85% | - |
| 20.02.2025 | 63,94 | 64,35 | 63,61 | 63,71 | -0,67% | - |
| 19.02.2025 | 63,56 | 64,59 | 63,56 | 64,14 | 0,45% | - |
| 18.02.2025 | 63,64 | 64,49 | 63,31 | 63,85 | 0,33% | - |
| 17.02.2025 | 63,30 | 63,78 | 63,30 | 63,64 | 0,33% | - |
| 14.02.2025 | 61,31 | 63,51 | 61,31 | 63,43 | 2,50% | - |
| 13.02.2025 | 57,74 | 62,26 | 57,44 | 61,88 | 7,41% | - |
| 12.02.2025 | 57,50 | 57,81 | 56,88 | 57,61 | 0,28% | - |
| 11.02.2025 | 58,00 | 58,00 | 56,82 | 57,45 | -0,91% | - |
| 10.02.2025 | 58,33 | 59,01 | 57,42 | 57,98 | -1,24% | - |
| 07.02.2025 | 58,27 | 58,91 | 57,99 | 58,71 | 0,70% | - |
| 06.02.2025 | 58,51 | 59,02 | 58,07 | 58,30 | -0,36% | 25,00 |
| 05.02.2025 | 58,00 | 58,83 | 57,62 | 58,51 | 0,91% | - |
| 04.02.2025 | 59,62 | 59,62 | 57,96 | 57,98 | -2,59% | - |
| 03.02.2025 | 57,80 | 59,72 | 57,80 | 59,52 | 2,27% | - |
| 31.01.2025 | 58,00 | 58,38 | 57,70 | 58,20 | 0,78% | - |
| 30.01.2025 | 57,20 | 58,12 | 56,91 | 57,75 | 0,82% | - |
| 29.01.2025 | 58,33 | 58,84 | 57,12 | 57,28 | -1,75% | - |
| 28.01.2025 | 58,95 | 59,63 | 58,01 | 58,30 | -1,05% | - |
| 27.01.2025 | 57,96 | 59,22 | 57,26 | 58,92 | 1,76% | - |
| 24.01.2025 | 57,08 | 58,11 | 56,35 | 57,90 | 1,44% | - |
| 23.01.2025 | 55,52 | 57,20 | 55,52 | 57,08 | 1,84% | - |
| 22.01.2025 | 57,82 | 58,04 | 55,98 | 56,05 | -3,13% | - |
| 21.01.2025 | 56,75 | 58,02 | 56,75 | 57,86 | 1,96% | - |
| 20.01.2025 | 57,18 | 57,20 | 56,68 | 56,75 | -0,98% | - |
| 17.01.2025 | 56,63 | 58,10 | 56,63 | 57,31 | 1,04% | - |
| 16.01.2025 | 56,43 | 56,91 | 56,17 | 56,72 | 0,57% | - |
| 15.01.2025 | 56,49 | 57,51 | 56,27 | 56,40 | 0,00% | - |
| 14.01.2025 | 56,69 | 56,84 | 56,06 | 56,40 | -0,70% | - |
| 13.01.2025 | 55,82 | 56,80 | 55,78 | 56,80 | 1,41% | - |
| 10.01.2025 | 56,49 | 56,80 | 55,62 | 56,01 | -0,85% | - |
| 09.01.2025 | 56,49 | 56,59 | 56,38 | 56,49 | 0,07% | 5,00 |
| 08.01.2025 | 55,18 | 56,59 | 55,10 | 56,45 | 2,43% | - |
| 07.01.2025 | 54,77 | 55,53 | 54,52 | 55,11 | 0,62% | - |
| 06.01.2025 | 56,55 | 56,57 | 54,74 | 54,77 | -3,23% | - |
| 03.01.2025 | 56,51 | 56,91 | 56,06 | 56,60 | 0,39% | - |
| 02.01.2025 | 56,33 | 57,59 | 56,30 | 56,38 | 0,84% | - |
| 30.12.2024 | 56,49 | 56,49 | 55,88 | 55,91 | -1,25% | - |
| 27.12.2024 | 56,67 | 57,19 | 56,49 | 56,62 | -0,07% | 20,00 |
| 23.12.2024 | 56,35 | 56,84 | 56,13 | 56,66 | 0,59% | - |
| 20.12.2024 | 55,72 | 56,91 | 55,14 | 56,33 | 1,28% | - |
| 19.12.2024 | 56,71 | 57,33 | 55,59 | 55,62 | -1,87% | - |
| 18.12.2024 | 57,40 | 57,89 | 56,58 | 56,68 | -1,43% | - |
| 17.12.2024 | 57,04 | 57,85 | 56,19 | 57,50 | 0,81% | - |
| 16.12.2024 | 56,89 | 57,53 | 56,68 | 57,04 | -0,07% | - |
| 13.12.2024 | 57,22 | 57,50 | 56,76 | 57,08 | -0,49% | - |
| 12.12.2024 | 57,86 | 58,43 | 57,34 | 57,36 | -0,76% | - |
| 11.12.2024 | 58,09 | 58,36 | 57,24 | 57,80 | -0,36% | - |
| 10.12.2024 | 57,86 | 58,69 | 57,53 | 58,01 | 0,22% | - |
| 09.12.2024 | 58,25 | 58,53 | 57,33 | 57,88 | -0,81% | - |
| 06.12.2024 | 58,71 | 59,15 | 58,09 | 58,35 | -0,60% | - |
| 05.12.2024 | 59,18 | 59,18 | 58,16 | 58,70 | -0,79% | - |
| 04.12.2024 | 59,74 | 60,18 | 58,87 | 59,17 | -0,89% | - |
| 03.12.2024 | 59,30 | 60,04 | 58,67 | 59,70 | 0,81% | - |
| 02.12.2024 | 60,57 | 61,21 | 58,83 | 59,22 | -2,36% | - |
| 29.11.2024 | 61,30 | 61,50 | 60,27 | 60,65 | -1,06% | - |
| 28.11.2024 | 61,08 | 61,35 | 61,08 | 61,30 | 0,38% | - |
| 27.11.2024 | 60,95 | 61,91 | 60,90 | 61,07 | 0,20% | - |
| 26.11.2024 | 60,23 | 61,37 | 59,90 | 60,95 | 1,16% | - |
| 25.11.2024 | 61,01 | 61,49 | 60,14 | 60,25 | -1,21% | - |
| 22.11.2024 | 61,56 | 62,15 | 60,77 | 60,99 | -0,68% | - |
| 21.11.2024 | 60,77 | 61,60 | 60,59 | 61,41 | 1,05% | - |
| 20.11.2024 | 60,65 | 61,17 | 60,51 | 60,77 | 0,21% | - |
| 19.11.2024 | 60,61 | 60,76 | 59,83 | 60,64 | -0,02% | - |
| 18.11.2024 | 60,69 | 60,69 | 59,87 | 60,65 | 0,55% | - |
| 15.11.2024 | 60,79 | 60,79 | 59,68 | 60,32 | -0,17% | - |
| 14.11.2024 | 60,35 | 61,29 | 59,85 | 60,42 | 0,28% | 70,00 |
| 13.11.2024 | 61,06 | 61,86 | 60,01 | 60,25 | -1,31% | - |
| 12.11.2024 | 61,48 | 61,55 | 60,57 | 61,05 | -0,10% | - |
| 11.11.2024 | 61,05 | 61,44 | 60,68 | 61,11 | 0,71% | - |