53,380€
-0,41%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 53,53 | 53,78 | 53,17 | 53,39 | -0,39% | - |
| 30.06.2025 | 53,55 | 53,61 | 52,59 | 53,60 | -0,22% | - |
| 27.06.2025 | 54,28 | 54,40 | 53,58 | 53,72 | -0,41% | - |
| 26.06.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -1,01% | 2,00 |
| 25.06.2025 | 54,59 | 54,93 | 53,78 | 54,49 | -0,38% | - |
| 24.06.2025 | 54,88 | 54,88 | 54,70 | 54,70 | -0,47% | 38,00 |
| 23.06.2025 | 54,40 | 55,36 | 54,40 | 54,96 | 1,29% | 507,00 |
| 20.06.2025 | 54,26 | 54,26 | 54,26 | 54,26 | 0,37% | 2,00 |
| 19.06.2025 | 54,59 | 54,60 | 54,06 | 54,06 | -0,59% | - |
| 18.06.2025 | 54,38 | 54,38 | 54,38 | 54,38 | -0,49% | 6,00 |
| 17.06.2025 | 54,14 | 54,66 | 53,91 | 54,65 | -1,18% | - |
| 16.06.2025 | 55,66 | 55,66 | 55,30 | 55,30 | 0,20% | 2,00 |
| 13.06.2025 | 54,53 | 55,82 | 54,41 | 55,19 | 0,36% | - |
| 12.06.2025 | 54,82 | 55,34 | 54,28 | 54,99 | -0,36% | - |
| 11.06.2025 | 55,41 | 55,79 | 54,93 | 55,19 | -0,61% | - |
| 10.06.2025 | 54,83 | 55,77 | 54,67 | 55,53 | -0,59% | - |
| 09.06.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 1,01% | 1,00 |
| 06.06.2025 | 55,36 | 55,36 | 55,30 | 55,30 | 0,00% | 21,00 |
| 05.06.2025 | 55,35 | 55,57 | 54,48 | 55,30 | -0,86% | - |
| 04.06.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 0,43% | 6,00 |
| 03.06.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 0,18% | 1,00 |
| 02.06.2025 | 56,24 | 56,24 | 55,44 | 55,44 | -2,01% | 11,00 |
| 30.05.2025 | 56,67 | 56,86 | 56,17 | 56,58 | -0,11% | - |
| 29.05.2025 | 57,10 | 57,10 | 56,64 | 56,64 | -0,60% | 13,00 |
| 28.05.2025 | 57,43 | 57,57 | 56,57 | 56,98 | -0,77% | - |
| 27.05.2025 | 56,89 | 57,54 | 56,71 | 57,42 | 1,45% | - |
| 26.05.2025 | 56,58 | 56,60 | 56,58 | 56,60 | 0,57% | 131,00 |
| 23.05.2025 | 56,54 | 56,54 | 56,28 | 56,28 | 0,11% | 3,00 |
| 22.05.2025 | 56,46 | 56,46 | 56,22 | 56,22 | -0,74% | 25,00 |
| 21.05.2025 | 57,10 | 57,10 | 56,64 | 56,64 | -3,18% | 113,00 |
| 20.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,69% | 14,00 |
| 19.05.2025 | 57,68 | 58,10 | 57,68 | 58,10 | 0,41% | 482,00 |
| 16.05.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 1,83% | 1,00 |
| 15.05.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 0,25% | 1,00 |
| 14.05.2025 | 56,68 | 56,68 | 56,68 | 56,68 | -1,08% | 194,00 |
| 13.05.2025 | 58,16 | 58,16 | 57,30 | 57,30 | -1,58% | 110,00 |
| 12.05.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -0,65% | 9,00 |
| 09.05.2025 | 58,40 | 58,92 | 57,98 | 58,60 | 0,96% | - |
| 08.05.2025 | 58,64 | 58,64 | 58,04 | 58,04 | -0,17% | 2,00 |
| 07.05.2025 | 57,94 | 58,56 | 57,94 | 58,14 | 0,38% | 84,00 |
| 06.05.2025 | 58,72 | 58,78 | 57,83 | 57,92 | -1,23% | - |
| 05.05.2025 | 58,02 | 58,64 | 58,02 | 58,64 | 2,23% | 61,00 |
| 02.05.2025 | 58,08 | 58,08 | 57,32 | 57,36 | -5,32% | 130,00 |
| 30.04.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,07% | 272,00 |
| 29.04.2025 | 60,70 | 60,70 | 60,54 | 60,54 | 1,07% | 34,00 |
| 28.04.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,27% | 25,00 |
| 25.04.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -0,43% | 26,00 |
| 24.04.2025 | 59,74 | 60,32 | 59,74 | 60,32 | 0,33% | 57,00 |
| 23.04.2025 | 60,88 | 60,88 | 60,12 | 60,12 | 1,14% | 405,00 |
| 22.04.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -0,70% | 2,00 |
| 17.04.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,33% | 1,00 |
| 16.04.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 1,66% | 50,00 |
| 15.04.2025 | 59,86 | 59,86 | 59,08 | 59,08 | -0,81% | 51,00 |
| 14.04.2025 | 58,32 | 59,56 | 58,32 | 59,56 | 2,23% | 91,00 |
| 11.04.2025 | 57,24 | 58,26 | 57,24 | 58,26 | -0,27% | 161,00 |
| 10.04.2025 | 59,86 | 59,86 | 58,42 | 58,42 | 2,53% | 249,00 |
| 09.04.2025 | 56,38 | 56,98 | 56,20 | 56,98 | -5,29% | 85,00 |
| 08.04.2025 | 59,36 | 60,16 | 59,36 | 60,16 | 1,18% | 7,00 |
| 07.04.2025 | 57,26 | 59,46 | 57,26 | 59,46 | -2,62% | 384,00 |
| 04.04.2025 | 62,40 | 62,40 | 61,06 | 61,06 | -3,14% | 353,00 |
| 03.04.2025 | 63,02 | 63,32 | 63,02 | 63,04 | -1,31% | 287,00 |
| 02.04.2025 | 63,70 | 64,20 | 63,70 | 63,88 | -0,34% | 149,00 |
| 01.04.2025 | 63,84 | 64,10 | 63,84 | 64,10 | 1,33% | 64,00 |
| 31.03.2025 | 63,38 | 64,08 | 63,26 | 63,26 | -0,66% | 167,00 |
| 28.03.2025 | 62,90 | 63,68 | 62,90 | 63,68 | 1,06% | 211,00 |
| 27.03.2025 | 63,39 | 63,79 | 62,69 | 63,01 | 0,49% | - |
| 26.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,54% | 1,00 |
| 25.03.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -0,44% | 1,00 |
| 24.03.2025 | 62,24 | 63,54 | 62,24 | 63,32 | 2,06% | 183,00 |
| 21.03.2025 | 62,04 | 62,04 | 62,04 | 62,04 | -0,86% | 160,00 |
| 20.03.2025 | 62,12 | 62,78 | 62,12 | 62,58 | 0,29% | 831,00 |
| 19.03.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,42% | 100,00 |
| 18.03.2025 | 62,22 | 62,98 | 62,14 | 62,14 | -1,05% | 591,00 |
| 17.03.2025 | 61,40 | 62,82 | 61,40 | 62,80 | 2,16% | 522,00 |
| 14.03.2025 | 61,41 | 61,97 | 60,94 | 61,47 | 0,87% | - |
| 13.03.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,07% | 10,00 |
| 12.03.2025 | 61,12 | 61,12 | 60,60 | 60,90 | -0,15% | 208,00 |
| 11.03.2025 | 62,26 | 62,72 | 60,84 | 60,99 | -1,60% | - |
| 10.03.2025 | 62,68 | 62,68 | 61,98 | 61,98 | -0,35% | 130,00 |
| 07.03.2025 | 62,30 | 62,82 | 62,20 | 62,20 | -0,94% | 88,00 |
| 06.03.2025 | 65,24 | 65,26 | 62,79 | 62,79 | -3,16% | - |
| 05.03.2025 | 65,10 | 65,10 | 64,18 | 64,84 | -2,29% | 166,00 |
| 04.03.2025 | 66,24 | 66,36 | 66,24 | 66,36 | -1,15% | 22,00 |
| 03.03.2025 | 66,47 | 67,67 | 65,82 | 67,13 | 1,71% | - |
| 28.02.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,14% | 30,00 |
| 27.02.2025 | 65,32 | 66,26 | 65,16 | 66,09 | 1,57% | - |
| 26.02.2025 | 65,09 | 65,71 | 64,61 | 65,07 | 0,35% | - |
| 25.02.2025 | 64,40 | 65,02 | 64,40 | 64,84 | 0,50% | 63,00 |
| 24.02.2025 | 63,62 | 64,52 | 63,62 | 64,52 | 0,97% | 52,00 |
| 21.02.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,16% | 226,00 |
| 20.02.2025 | 63,86 | 64,00 | 63,80 | 63,80 | 0,31% | 607,00 |
| 19.02.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,72% | 10,00 |
| 18.02.2025 | 63,40 | 64,06 | 63,40 | 64,06 | 0,44% | 39,00 |
| 17.02.2025 | 63,80 | 63,80 | 63,78 | 63,78 | 3,51% | 129,00 |
| 14.02.2025 | 61,62 | 61,62 | 61,62 | 61,62 | 3,95% | 8,00 |
| 13.02.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 2,88% | 4,00 |
| 12.02.2025 | 57,50 | 57,81 | 56,89 | 57,62 | 0,70% | - |
| 11.02.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -0,87% | 15,00 |
| 10.02.2025 | 57,72 | 57,72 | 57,72 | 57,72 | -0,86% | 54,00 |
| 07.02.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -0,55% | 1,00 |