69,010€
-0,26%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 69,02 | 69,15 | 68,99 | 68,99 | -0,29% | - |
| 26.11.2025 | 68,75 | 69,22 | 68,43 | 69,19 | 0,19% | - |
| 25.11.2025 | 68,00 | 69,06 | 68,00 | 69,06 | 0,47% | 7,00 |
| 24.11.2025 | 69,22 | 69,26 | 68,28 | 68,74 | -1,77% | 150,00 |
| 21.11.2025 | 69,98 | 69,98 | 69,98 | 69,98 | 0,81% | 14,00 |
| 20.11.2025 | 69,88 | 69,98 | 69,28 | 69,42 | 0,14% | - |
| 19.11.2025 | 69,46 | 69,46 | 69,30 | 69,32 | 2,00% | 216,00 |
| 18.11.2025 | 68,28 | 68,28 | 67,96 | 67,96 | 1,46% | 55,00 |
| 17.11.2025 | 66,98 | 66,98 | 66,98 | 66,98 | 0,09% | 5,00 |
| 14.11.2025 | 66,62 | 66,92 | 66,62 | 66,92 | 0,86% | 29,00 |
| 13.11.2025 | 66,56 | 66,61 | 65,96 | 66,35 | 0,26% | - |
| 12.11.2025 | 66,14 | 66,18 | 65,60 | 66,18 | 0,98% | 147,00 |
| 11.11.2025 | 65,52 | 65,54 | 65,52 | 65,54 | -0,82% | 63,00 |
| 10.11.2025 | 65,58 | 66,08 | 65,58 | 66,08 | 1,47% | 31,00 |
| 07.11.2025 | 65,34 | 65,34 | 65,12 | 65,12 | 0,25% | 4,00 |
| 06.11.2025 | 64,96 | 64,96 | 64,96 | 64,96 | -0,82% | 1,00 |
| 05.11.2025 | 65,29 | 65,69 | 64,78 | 65,50 | 0,49% | - |
| 04.11.2025 | 65,00 | 65,18 | 65,00 | 65,18 | 1,68% | 27,00 |
| 03.11.2025 | 64,00 | 64,10 | 63,36 | 64,10 | -0,12% | 72,00 |
| 31.10.2025 | 64,18 | 64,18 | 64,18 | 64,18 | 0,41% | 156,00 |
| 30.10.2025 | 62,50 | 63,92 | 62,50 | 63,92 | 6,76% | 241,00 |
| 29.10.2025 | 60,18 | 60,36 | 59,44 | 59,87 | -0,76% | - |
| 28.10.2025 | 61,36 | 61,82 | 59,62 | 60,33 | -0,94% | - |
| 27.10.2025 | 61,24 | 61,24 | 60,90 | 60,90 | 1,47% | 28,00 |
| 24.10.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -0,73% | 1,00 |
| 23.10.2025 | 60,98 | 60,98 | 60,46 | 60,46 | -0,23% | 3,00 |
| 22.10.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -1,30% | 134,00 |
| 21.10.2025 | 61,42 | 61,70 | 61,40 | 61,40 | 0,89% | 158,00 |
| 20.10.2025 | 60,32 | 60,86 | 60,32 | 60,86 | 3,01% | 171,00 |
| 17.10.2025 | 59,08 | 59,08 | 59,08 | 59,08 | -0,74% | 168,00 |
| 16.10.2025 | 59,54 | 59,54 | 59,52 | 59,52 | 1,78% | 125,00 |
| 15.10.2025 | 58,58 | 58,58 | 58,48 | 58,48 | -0,17% | 3,00 |
| 14.10.2025 | 58,14 | 58,58 | 57,76 | 58,58 | 0,62% | 319,00 |
| 13.10.2025 | 58,74 | 58,74 | 58,10 | 58,22 | -0,29% | 101,00 |
| 10.10.2025 | 58,60 | 58,92 | 58,21 | 58,39 | -0,32% | - |
| 09.10.2025 | 58,30 | 58,58 | 58,30 | 58,58 | -1,71% | 32,00 |
| 08.10.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,91% | 63,00 |
| 07.10.2025 | 59,48 | 59,48 | 59,06 | 59,06 | -0,17% | 43,00 |
| 06.10.2025 | 59,00 | 59,16 | 59,00 | 59,16 | -1,17% | 10,00 |
| 03.10.2025 | 59,20 | 59,86 | 59,20 | 59,86 | 0,44% | 46,00 |
| 02.10.2025 | 59,56 | 59,60 | 59,56 | 59,60 | 0,37% | 23,00 |
| 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% | - |