59,790€
0,69%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 60,16 | 60,16 | 59,38 | 59,38 | 0,71% | 3,00 |
| 30.09.2025 | 58,28 | 58,96 | 58,28 | 58,96 | -0,02% | 492,00 |
| 29.09.2025 | 59,00 | 59,36 | 58,54 | 58,97 | 1,25% | - |
| 26.09.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -0,36% | 1,00 |
| 25.09.2025 | 58,34 | 58,93 | 58,22 | 58,45 | 0,36% | - |
| 24.09.2025 | 57,86 | 58,24 | 57,86 | 58,24 | 1,68% | 35,00 |
| 23.09.2025 | 57,20 | 57,34 | 57,18 | 57,28 | 0,46% | 103,00 |
| 22.09.2025 | 57,32 | 57,32 | 57,02 | 57,02 | -0,52% | 74,00 |
| 19.09.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -1,44% | 5,00 |
| 18.09.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 0,55% | 43,00 |
| 17.09.2025 | 57,70 | 57,84 | 57,70 | 57,84 | -1,87% | 157,00 |
| 16.09.2025 | 58,94 | 58,94 | 58,94 | 58,94 | -0,47% | 51,00 |
| 15.09.2025 | 59,80 | 59,80 | 59,22 | 59,22 | -0,19% | 57,00 |
| 11.09.2025 | 59,23 | 59,46 | 59,00 | 59,33 | 0,56% | 20,00 |
| 10.09.2025 | 58,24 | 59,48 | 58,16 | 59,00 | 0,61% | - |
| 09.09.2025 | 57,88 | 58,67 | 57,78 | 58,64 | 1,66% | - |
| 08.09.2025 | 57,98 | 58,28 | 57,62 | 57,68 | -0,40% | 5,00 |
| 05.09.2025 | 58,10 | 58,24 | 56,53 | 57,91 | -0,36% | - |
| 04.09.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 0,41% | 1,00 |
| 03.09.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -0,17% | 150,00 |
| 02.09.2025 | 57,90 | 58,44 | 57,90 | 57,98 | 0,35% | 176,00 |
| 01.09.2025 | 58,36 | 58,36 | 57,78 | 57,78 | -0,79% | 8,00 |
| 29.08.2025 | 57,78 | 58,25 | 57,60 | 58,24 | -0,38% | - |
| 28.08.2025 | 58,46 | 58,46 | 58,46 | 58,46 | 0,93% | 1,00 |
| 27.08.2025 | 57,92 | 57,92 | 57,92 | 57,92 | -0,21% | 17,00 |
| 26.08.2025 | 57,86 | 58,04 | 57,86 | 58,04 | 0,03% | 58,00 |
| 25.08.2025 | 58,04 | 58,20 | 58,02 | 58,02 | -2,72% | 61,00 |
| 22.08.2025 | 59,64 | 59,64 | 59,64 | 59,64 | 0,27% | 10,00 |
| 21.08.2025 | 59,48 | 59,48 | 59,48 | 59,48 | 1,54% | 50,00 |
| 20.08.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 0,38% | 2,00 |
| 19.08.2025 | 57,59 | 58,38 | 57,36 | 58,36 | 0,45% | - |
| 18.08.2025 | 57,46 | 58,10 | 57,46 | 58,10 | -0,72% | 7,00 |
| 15.08.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 0,97% | 6,00 |
| 14.08.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -0,65% | 34,00 |
| 13.08.2025 | 58,34 | 58,34 | 58,34 | 58,34 | 1,04% | 40,00 |
| 12.08.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -2,70% | 10,00 |
| 11.08.2025 | 58,66 | 59,34 | 58,62 | 59,34 | 0,07% | 141,00 |
| 08.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,75% | 1,00 |
| 07.08.2025 | 59,00 | 59,00 | 58,86 | 58,86 | -0,91% | 7,00 |
| 06.08.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,10% | 2,00 |
| 05.08.2025 | 59,04 | 59,34 | 59,04 | 59,34 | 1,68% | 2,00 |
| 04.08.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 1,43% | 1,00 |
| 01.08.2025 | 58,64 | 58,64 | 57,54 | 57,54 | -0,48% | 691,00 |
| 31.07.2025 | 57,74 | 57,82 | 57,64 | 57,82 | -1,30% | 149,00 |
| 30.07.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 1,45% | 7,00 |
| 29.07.2025 | 57,04 | 57,74 | 57,04 | 57,74 | 2,89% | 212,00 |
| 28.07.2025 | 56,72 | 56,72 | 56,12 | 56,12 | -2,57% | 77,00 |
| 25.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,73% | 2,00 |
| 24.07.2025 | 57,14 | 57,36 | 56,61 | 57,18 | 0,32% | - |
| 23.07.2025 | 57,18 | 57,18 | 57,00 | 57,00 | 0,81% | 42,00 |
| 22.07.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -0,63% | 15,00 |
| 21.07.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,49% | 17,00 |
| 18.07.2025 | 56,39 | 56,84 | 56,02 | 56,62 | 0,43% | - |
| 17.07.2025 | 56,35 | 56,83 | 56,20 | 56,38 | 1,22% | - |
| 16.07.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -1,31% | 1,00 |
| 15.07.2025 | 56,44 | 56,44 | 56,44 | 56,44 | 0,39% | 1,00 |
| 14.07.2025 | 55,21 | 56,22 | 55,15 | 56,22 | 1,44% | - |
| 11.07.2025 | 53,96 | 55,74 | 53,70 | 55,42 | 2,35% | - |
| 10.07.2025 | 53,37 | 54,36 | 53,28 | 54,15 | 1,12% | - |
| 09.07.2025 | 53,52 | 53,92 | 53,43 | 53,55 | 0,00% | - |
| 08.07.2025 | 53,66 | 53,72 | 52,99 | 53,55 | -0,17% | - |
| 07.07.2025 | 53,08 | 53,92 | 53,08 | 53,64 | 1,04% | 234,00 |
| 04.07.2025 | 53,23 | 53,25 | 53,03 | 53,09 | -0,84% | - |
| 03.07.2025 | 53,39 | 53,84 | 53,22 | 53,54 | 0,53% | - |
| 02.07.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -0,19% | 1,00 |
| 01.07.2025 | 53,80 | 53,80 | 53,36 | 53,36 | -0,45% | 4,00 |
| 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 |