84,845$
-0,14%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,96 | 85,19 | 83,96 | 84,87 | -0,11% | 2.280.381,00 |
| 05.03.2026 | 85,73 | 86,14 | 83,97 | 84,96 | -2,06% | 215.065,00 |
| 04.03.2026 | 86,57 | 87,13 | 85,98 | 86,75 | 0,29% | 2.321.746,00 |
| 03.03.2026 | 85,74 | 86,83 | 85,02 | 86,50 | -0,18% | 1.711.369,00 |
| 02.03.2026 | 86,57 | 86,94 | 85,96 | 86,66 | 0,58% | 2.173.680,00 |
| 27.02.2026 | 86,74 | 87,87 | 85,93 | 86,16 | -0,32% | 7.021.295,00 |
| 26.02.2026 | 86,68 | 86,98 | 86,18 | 86,44 | 0,03% | 2.073.988,00 |
| 25.02.2026 | 86,40 | 87,07 | 85,85 | 86,41 | -0,02% | 1.770.286,00 |
| 24.02.2026 | 86,47 | 86,87 | 85,65 | 86,43 | -0,22% | 2.411.083,00 |
| 23.02.2026 | 86,15 | 86,99 | 85,93 | 86,62 | 0,79% | 2.361.459,00 |
| 20.02.2026 | 85,70 | 86,33 | 85,10 | 85,94 | 0,54% | 2.533.232,00 |
| 19.02.2026 | 86,03 | 86,87 | 85,34 | 85,48 | -0,30% | 2.952.918,00 |
| 18.02.2026 | 86,68 | 87,20 | 85,71 | 85,74 | -1,32% | 2.812.824,00 |
| 17.02.2026 | 85,36 | 87,24 | 85,11 | 86,89 | 1,94% | 3.569.145,00 |
| 13.02.2026 | 84,82 | 86,19 | 84,06 | 85,24 | 0,05% | 4.383.442,00 |
| 12.02.2026 | 85,69 | 87,20 | 85,14 | 85,20 | -0,57% | 4.788.040,00 |
| 11.02.2026 | 84,15 | 85,75 | 84,05 | 85,69 | 2,13% | 3.986.559,00 |
| 10.02.2026 | 82,82 | 84,06 | 82,67 | 83,90 | 1,39% | 3.809.017,00 |
| 09.02.2026 | 83,41 | 84,10 | 82,38 | 82,75 | 0,24% | 4.303.993,00 |
| 06.02.2026 | 80,82 | 82,80 | 79,52 | 82,55 | 3,39% | 3.926.094,00 |
| 05.02.2026 | 77,92 | 80,22 | 77,49 | 79,84 | 2,71% | 3.235.801,00 |
| 04.02.2026 | 78,00 | 78,39 | 77,21 | 77,73 | 0,05% | 2.402.298,00 |
| 03.02.2026 | 77,44 | 77,94 | 75,81 | 77,69 | 0,36% | 2.387.651,00 |
| 02.02.2026 | 77,83 | 78,54 | 77,12 | 77,41 | -0,33% | 2.732.972,00 |
| 30.01.2026 | 76,71 | 77,71 | 76,27 | 77,67 | 1,04% | 2.220.137,00 |
| 29.01.2026 | 76,22 | 77,30 | 75,84 | 76,87 | 1,25% | 2.346.052,00 |
| 28.01.2026 | 75,85 | 76,74 | 75,67 | 75,92 | -0,04% | 3.057.717,00 |
| 27.01.2026 | 76,58 | 76,91 | 75,89 | 75,95 | -0,43% | 2.220.024,00 |
| 26.01.2026 | 76,89 | 77,32 | 76,10 | 76,28 | -0,92% | 2.402.761,00 |
| 23.01.2026 | 76,53 | 77,19 | 76,04 | 76,99 | 0,54% | 2.878.842,00 |
| 22.01.2026 | 78,07 | 78,07 | 76,47 | 76,58 | -1,54% | 3.003.881,00 |
| 21.01.2026 | 78,77 | 78,77 | 76,24 | 77,78 | -0,51% | 3.578.576,00 |
| 20.01.2026 | 78,46 | 78,64 | 77,33 | 78,18 | 0,44% | 3.320.740,00 |
| 19.01.2026 | 77,81 | 77,87 | 77,72 | 77,84 | -0,78% | - |
| 16.01.2026 | 76,74 | 78,52 | 76,68 | 78,45 | 1,99% | 2.559.232,00 |
| 15.01.2026 | 77,25 | 78,03 | 76,62 | 76,92 | 0,00% | 2.540.490,00 |
| 14.01.2026 | 76,78 | 77,28 | 75,65 | 76,92 | -0,01% | 2.470.475,00 |
| 13.01.2026 | 75,37 | 76,98 | 75,35 | 76,93 | 1,65% | 2.335.555,00 |
| 12.01.2026 | 75,03 | 76,48 | 75,01 | 75,68 | 1,04% | 2.030.808,00 |
| 09.01.2026 | 75,25 | 76,54 | 74,84 | 74,90 | -0,24% | 2.683.885,00 |
| 08.01.2026 | 75,71 | 75,85 | 73,82 | 75,08 | -0,81% | 3.060.920,00 |
| 07.01.2026 | 76,39 | 76,83 | 75,64 | 75,69 | -0,59% | 3.085.288,00 |
| 06.01.2026 | 76,04 | 76,57 | 75,58 | 76,14 | -0,39% | 2.812.155,00 |
| 05.01.2026 | 77,15 | 77,35 | 74,95 | 76,44 | -1,15% | 3.781.814,00 |
| 02.01.2026 | 77,37 | 77,70 | 76,69 | 77,33 | -0,06% | 2.660.307,00 |
| 31.12.2025 | 78,18 | 78,19 | 77,28 | 77,38 | -1,86% | 2.411.549,00 |
| 30.12.2025 | 79,59 | 80,00 | 78,81 | 78,85 | -1,00% | 1.789.759,00 |
| 29.12.2025 | 79,95 | 80,02 | 79,36 | 79,65 | 0,04% | 1.405.976,00 |
| 26.12.2025 | 79,57 | 79,80 | 79,35 | 79,62 | 0,00% | 1.088.510,00 |
| 24.12.2025 | 79,29 | 79,66 | 78,99 | 79,62 | 0,64% | 588.546,00 |
| 23.12.2025 | 78,66 | 79,34 | 78,66 | 79,11 | -0,09% | 1.170.568,00 |
| 22.12.2025 | 79,00 | 79,30 | 78,70 | 79,18 | 0,10% | 2.052.949,00 |
| 19.12.2025 | 79,64 | 79,98 | 79,01 | 79,10 | -1,01% | 10.645.908,00 |
| 18.12.2025 | 79,10 | 80,13 | 78,40 | 79,91 | 1,28% | 3.422.465,00 |
| 17.12.2025 | 78,25 | 78,95 | 77,20 | 78,90 | 0,83% | 3.388.689,00 |
| 16.12.2025 | 78,71 | 80,66 | 78,21 | 78,25 | -0,58% | 2.437.918,00 |
| 15.12.2025 | 78,59 | 79,50 | 78,22 | 78,71 | 1,09% | 3.508.508,00 |
| 12.12.2025 | 77,00 | 78,24 | 77,00 | 77,86 | 0,76% | 3.526.731,00 |
| 11.12.2025 | 77,73 | 77,84 | 76,14 | 77,27 | -0,59% | 4.133.879,00 |
| 10.12.2025 | 80,14 | 80,52 | 77,48 | 77,73 | -2,85% | 3.320.946,00 |
| 09.12.2025 | 81,38 | 81,89 | 79,81 | 80,01 | -1,22% | 2.571.910,00 |
| 08.12.2025 | 80,83 | 81,85 | 80,60 | 81,00 | 0,48% | 3.830.752,00 |
| 05.12.2025 | 80,31 | 80,87 | 79,49 | 80,61 | 0,20% | 2.289.443,00 |
| 04.12.2025 | 79,99 | 81,26 | 79,72 | 80,45 | 0,56% | 3.300.296,00 |
| 03.12.2025 | 79,79 | 80,21 | 79,24 | 80,00 | -0,10% | 2.768.101,00 |
| 02.12.2025 | 80,69 | 80,88 | 79,97 | 80,08 | -0,39% | 3.094.717,00 |
| 01.12.2025 | 80,79 | 80,81 | 80,11 | 80,39 | -0,30% | 3.667.013,00 |
| 28.11.2025 | 80,17 | 80,99 | 80,01 | 80,63 | 0,69% | 1.648.311,00 |
| 26.11.2025 | 79,05 | 80,28 | 79,05 | 80,08 | 0,81% | 1.985.428,00 |
| 25.11.2025 | 78,93 | 79,92 | 78,39 | 79,44 | 0,81% | 3.728.612,00 |
| 24.11.2025 | 79,40 | 79,48 | 78,75 | 78,80 | -0,56% | 4.537.146,00 |
| 21.11.2025 | 79,87 | 80,01 | 79,05 | 79,24 | -0,68% | 3.771.884,00 |
| 20.11.2025 | 80,29 | 80,50 | 79,74 | 79,78 | -0,28% | 2.867.841,00 |
| 19.11.2025 | 79,38 | 80,30 | 79,25 | 80,00 | 0,18% | 2.764.531,00 |
| 18.11.2025 | 79,20 | 80,29 | 79,03 | 79,86 | 1,09% | 3.108.893,00 |
| 17.11.2025 | 78,44 | 79,21 | 78,19 | 79,00 | 1,28% | 2.411.223,00 |
| 14.11.2025 | 77,62 | 78,09 | 77,44 | 78,00 | 0,98% | 2.984.449,00 |
| 13.11.2025 | 76,86 | 77,53 | 76,64 | 77,24 | 0,44% | 2.688.161,00 |
| 12.11.2025 | 76,01 | 77,09 | 75,82 | 76,90 | 0,96% | 2.694.195,00 |
| 11.11.2025 | 76,10 | 76,34 | 75,60 | 76,17 | 0,26% | 2.374.162,00 |
| 10.11.2025 | 75,82 | 76,62 | 75,64 | 75,97 | -0,13% | 2.612.985,00 |
| 07.11.2025 | 75,33 | 76,22 | 74,63 | 76,07 | 1,49% | 3.260.569,00 |
| 06.11.2025 | 74,99 | 75,44 | 74,76 | 74,95 | -0,04% | 3.520.717,00 |
| 05.11.2025 | 74,61 | 75,62 | 74,40 | 74,98 | 0,08% | 3.825.899,00 |
| 04.11.2025 | 74,63 | 75,16 | 73,42 | 74,92 | 1,07% | 3.261.925,00 |
| 03.11.2025 | 73,45 | 74,23 | 72,66 | 74,13 | 0,46% | 4.235.718,00 |
| 31.10.2025 | 74,06 | 74,48 | 73,45 | 73,79 | -0,77% | 4.783.588,00 |
| 30.10.2025 | 70,47 | 74,71 | 68,15 | 74,36 | 6,56% | 5.636.560,00 |
| 29.10.2025 | 69,72 | 70,20 | 69,17 | 69,78 | -0,39% | 4.526.513,00 |
| 28.10.2025 | 71,22 | 71,91 | 69,51 | 70,05 | -2,10% | 2.445.256,00 |
| 27.10.2025 | 70,38 | 71,59 | 70,26 | 71,55 | 1,65% | 1.985.809,00 |
| 24.10.2025 | 70,13 | 71,32 | 70,13 | 70,39 | 0,48% | 2.703.022,00 |
| 23.10.2025 | 70,37 | 70,50 | 69,82 | 70,05 | -0,58% | - |
| 22.10.2025 | 70,32 | 70,96 | 69,82 | 70,46 | 0,31% | 1.705.277,00 |
| 21.10.2025 | 71,81 | 72,02 | 70,13 | 70,24 | -1,76% | 2.480.803,00 |
| 20.10.2025 | 70,90 | 71,50 | 70,55 | 71,50 | 1,22% | 1.867.708,00 |
| 17.10.2025 | 69,60 | 70,75 | 69,60 | 70,64 | 1,56% | - |
| 16.10.2025 | 68,89 | 69,74 | 68,89 | 69,55 | 0,96% | 1.824.206,00 |
| 15.10.2025 | 67,80 | 69,03 | 67,80 | 68,89 | 1,37% | 2.024.189,00 |
| 14.10.2025 | 67,62 | 68,16 | 67,36 | 67,96 | 0,76% | 1.828.759,00 |