75,985€
0,32%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 75,29 | 75,41 | 73,44 | 74,26 | -1,09% | 3.056,00 |
| 04.05.2026 | 75,05 | 75,68 | 74,65 | 75,08 | 0,25% | 31,00 |
| 30.04.2026 | 74,62 | 75,64 | 73,92 | 74,89 | 0,18% | 110,00 |
| 29.04.2026 | 75,50 | 75,52 | 74,08 | 74,75 | -0,02% | 28,00 |
| 28.04.2026 | 72,21 | 75,09 | 72,19 | 74,77 | 3,40% | 3.280,00 |
| 27.04.2026 | 71,18 | 72,67 | 71,02 | 72,31 | 1,34% | - |
| 24.04.2026 | 70,95 | 71,98 | 70,61 | 71,36 | 0,54% | - |
| 23.04.2026 | 68,03 | 71,11 | 67,97 | 70,98 | 3,77% | 56,00 |
| 22.04.2026 | 70,26 | 70,52 | 67,80 | 68,40 | -2,26% | 297,00 |
| 21.04.2026 | 72,01 | 72,45 | 69,22 | 69,98 | -2,57% | 59,00 |
| 20.04.2026 | 71,89 | 72,70 | 71,45 | 71,83 | -0,71% | 18,00 |
| 17.04.2026 | 72,77 | 73,11 | 71,35 | 72,34 | -0,33% | 1.428,00 |
| 16.04.2026 | 71,97 | 72,60 | 71,78 | 72,58 | 0,91% | - |
| 15.04.2026 | 72,30 | 72,52 | 71,50 | 71,93 | -0,57% | 900,00 |
| 14.04.2026 | 71,71 | 72,50 | 70,82 | 72,34 | 0,77% | 14,00 |
| 13.04.2026 | 72,24 | 73,00 | 71,10 | 71,79 | -0,99% | - |
| 10.04.2026 | 72,57 | 72,95 | 71,91 | 72,51 | -0,14% | 52,00 |
| 09.04.2026 | 71,97 | 73,70 | 71,59 | 72,61 | 0,79% | 36,00 |
| 08.04.2026 | 71,55 | 72,24 | 70,65 | 72,04 | -0,16% | 2.597,00 |
| 07.04.2026 | 71,91 | 72,45 | 71,60 | 72,16 | -0,02% | 16,00 |
| 02.04.2026 | 70,31 | 72,44 | 70,07 | 72,17 | 1,99% | - |
| 01.04.2026 | 70,86 | 71,36 | 70,29 | 70,77 | -0,01% | - |
| 31.03.2026 | 71,31 | 71,51 | 70,12 | 70,77 | -0,59% | - |
| 30.03.2026 | 71,33 | 72,37 | 71,00 | 71,19 | 0,09% | 1.196,00 |
| 27.03.2026 | 71,87 | 72,08 | 70,23 | 71,13 | -0,82% | - |
| 26.03.2026 | 71,28 | 72,29 | 70,84 | 71,72 | 0,26% | 1.190,00 |
| 25.03.2026 | 71,06 | 72,02 | 70,43 | 71,53 | 0,92% | - |
| 24.03.2026 | 70,64 | 71,78 | 70,12 | 70,88 | 0,52% | - |
| 23.03.2026 | 70,86 | 73,08 | 70,42 | 70,51 | -1,25% | 15,00 |
| 20.03.2026 | 73,87 | 74,14 | 71,01 | 71,41 | -3,36% | 356,00 |
| 19.03.2026 | 76,25 | 76,49 | 73,41 | 73,89 | -2,92% | 1.080,00 |
| 18.03.2026 | 76,63 | 76,78 | 75,26 | 76,12 | -0,22% | 15,00 |
| 17.03.2026 | 76,07 | 76,57 | 75,29 | 76,29 | 0,03% | 135,00 |
| 16.03.2026 | 76,23 | 76,84 | 74,85 | 76,27 | 0,63% | 259,00 |
| 13.03.2026 | 74,83 | 76,39 | 74,40 | 75,79 | 1,24% | - |
| 12.03.2026 | 73,71 | 75,40 | 73,54 | 74,86 | 1,01% | 882,00 |
| 11.03.2026 | 74,12 | 74,57 | 73,13 | 74,12 | -0,05% | - |
| 10.03.2026 | 74,23 | 74,84 | 73,00 | 74,16 | 0,08% | 2.625,00 |
| 09.03.2026 | 72,47 | 74,35 | 72,19 | 74,10 | 1,46% | 84,00 |
| 06.03.2026 | 73,27 | 73,41 | 72,46 | 73,03 | -0,16% | 15,00 |
| 05.03.2026 | 74,52 | 74,72 | 72,49 | 73,15 | -1,92% | 91,00 |
| 04.03.2026 | 74,12 | 74,85 | 73,99 | 74,59 | 0,16% | - |
| 03.03.2026 | 73,63 | 74,72 | 73,28 | 74,47 | 0,51% | 15,00 |
| 02.03.2026 | 72,50 | 74,38 | 72,34 | 74,09 | 1,63% | 333,00 |
| 27.02.2026 | 72,84 | 74,42 | 72,34 | 72,90 | -0,44% | 845,00 |
| 26.02.2026 | 73,01 | 73,77 | 72,97 | 73,22 | 0,03% | - |
| 25.02.2026 | 73,20 | 73,86 | 72,83 | 73,20 | -0,29% | - |
| 24.02.2026 | 73,70 | 73,78 | 72,76 | 73,41 | -0,16% | 56,00 |
| 23.02.2026 | 72,29 | 73,76 | 72,29 | 73,53 | 0,81% | 394,00 |
| 20.02.2026 | 72,81 | 73,31 | 72,25 | 72,94 | 0,50% | 300,00 |
| 19.02.2026 | 72,75 | 73,85 | 72,37 | 72,58 | -0,23% | 81,00 |
| 18.02.2026 | 73,42 | 73,82 | 72,65 | 72,75 | -0,78% | 15,00 |
| 17.02.2026 | 71,76 | 73,62 | 71,72 | 73,32 | 1,83% | 370,00 |
| 16.02.2026 | 71,97 | 72,23 | 71,89 | 72,00 | 0,29% | 14,00 |
| 13.02.2026 | 71,73 | 72,57 | 71,09 | 71,79 | -0,03% | - |
| 12.02.2026 | 72,45 | 73,46 | 71,69 | 71,81 | -0,51% | - |
| 11.02.2026 | 70,88 | 72,28 | 70,75 | 72,18 | 2,32% | 113,00 |
| 10.02.2026 | 69,48 | 70,77 | 69,33 | 70,54 | 1,61% | 96,00 |
| 09.02.2026 | 69,68 | 70,39 | 69,15 | 69,42 | -0,66% | - |
| 06.02.2026 | 67,61 | 70,01 | 67,59 | 69,88 | 2,86% | 242,00 |
| 05.02.2026 | 65,82 | 68,10 | 65,42 | 67,94 | 3,24% | - |
| 04.02.2026 | 65,84 | 66,44 | 65,38 | 65,81 | 0,14% | 602,00 |
| 03.02.2026 | 65,60 | 65,96 | 64,15 | 65,72 | 0,15% | 15,00 |
| 02.02.2026 | 64,88 | 66,42 | 64,83 | 65,62 | 0,12% | - |
| 30.01.2026 | 64,43 | 65,54 | 63,83 | 65,54 | 2,10% | - |
| 29.01.2026 | 63,33 | 64,66 | 63,30 | 64,19 | 1,07% | 26,00 |
| 28.01.2026 | 63,29 | 64,25 | 62,98 | 63,51 | 0,70% | - |
| 27.01.2026 | 64,17 | 64,37 | 62,95 | 63,07 | -1,78% | 58,00 |
| 26.01.2026 | 64,87 | 65,10 | 64,06 | 64,21 | -1,34% | 185,00 |
| 23.01.2026 | 65,24 | 65,42 | 64,72 | 65,08 | -0,11% | 850,00 |
| 22.01.2026 | 66,59 | 66,81 | 65,11 | 65,15 | -2,10% | - |
| 21.01.2026 | 66,75 | 66,93 | 65,23 | 66,55 | -0,18% | 15,00 |
| 20.01.2026 | 67,27 | 67,41 | 65,95 | 66,67 | -0,27% | 84,00 |
| 19.01.2026 | 66,91 | 67,08 | 66,77 | 66,85 | -1,17% | 15,00 |
| 16.01.2026 | 66,34 | 67,68 | 66,02 | 67,64 | 2,10% | 99,00 |
| 15.01.2026 | 66,06 | 67,26 | 65,84 | 66,25 | 0,33% | - |
| 14.01.2026 | 66,06 | 66,20 | 64,94 | 66,03 | -0,08% | 15,00 |
| 13.01.2026 | 64,90 | 66,09 | 64,63 | 66,08 | 1,90% | - |
| 12.01.2026 | 64,09 | 65,49 | 63,55 | 64,85 | 0,79% | - |
| 09.01.2026 | 64,41 | 65,83 | 64,32 | 64,34 | -0,06% | 29,00 |
| 08.01.2026 | 64,81 | 65,08 | 63,38 | 64,38 | -0,69% | 210,00 |
| 07.01.2026 | 65,14 | 65,74 | 64,52 | 64,83 | -0,45% | 14,00 |
| 06.01.2026 | 65,14 | 65,42 | 64,63 | 65,12 | -0,11% | 253,00 |
| 05.01.2026 | 66,24 | 66,34 | 64,11 | 65,19 | -1,20% | 415,00 |
| 02.01.2026 | 65,71 | 66,32 | 65,36 | 65,98 | -2,53% | 59,00 |
| 30.12.2025 | 67,57 | 67,73 | 67,57 | 67,69 | 0,09% | - |
| 29.12.2025 | 67,63 | 67,90 | 67,37 | 67,63 | 0,88% | 270,00 |
| 23.12.2025 | 67,21 | 67,38 | 66,88 | 67,04 | -0,36% | 3.120,00 |
| 22.12.2025 | 67,59 | 67,61 | 41,33 | 67,28 | -0,44% | 934,00 |
| 19.12.2025 | 68,05 | 68,37 | 67,36 | 67,58 | -0,84% | - |
| 18.12.2025 | 67,17 | 68,34 | 66,79 | 68,15 | 1,44% | 15,00 |
| 17.12.2025 | 66,88 | 67,37 | 65,76 | 67,18 | 0,90% | 20,00 |
| 16.12.2025 | 66,82 | 67,61 | 66,56 | 66,58 | -0,60% | 41,00 |
| 15.12.2025 | 66,54 | 67,59 | 66,34 | 66,98 | 0,98% | 69,00 |
| 12.12.2025 | 65,96 | 66,67 | 65,76 | 66,33 | 0,73% | - |
| 11.12.2025 | 66,23 | 66,38 | 64,87 | 65,85 | -0,89% | - |
| 10.12.2025 | 68,79 | 69,15 | 66,25 | 66,44 | -3,50% | 204,00 |
| 09.12.2025 | 69,58 | 70,39 | 68,61 | 68,85 | -1,08% | - |
| 08.12.2025 | 69,17 | 70,42 | 69,14 | 69,60 | 0,51% | 1.502,00 |
| 05.12.2025 | 69,04 | 69,46 | 68,22 | 69,25 | 0,22% | - |