63,110€
-1,21%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 63,02 | 63,52 | 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 |
| 06.02.2025 | 58,52 | 58,54 | 58,52 | 58,54 | 0,09% | 31,00 |
| 05.02.2025 | 57,76 | 58,83 | 57,62 | 58,49 | 0,57% | - |
| 04.02.2025 | 58,94 | 58,94 | 58,16 | 58,16 | -1,96% | 203,00 |
| 03.02.2025 | 57,90 | 59,32 | 57,90 | 59,32 | 1,94% | 258,00 |
| 31.01.2025 | 58,02 | 58,38 | 57,70 | 58,19 | 1,62% | - |
| 30.01.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -0,76% | 53,00 |
| 29.01.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -1,03% | 28,00 |
| 28.01.2025 | 59,04 | 59,71 | 58,02 | 58,30 | -0,95% | - |
| 27.01.2025 | 57,84 | 58,86 | 57,70 | 58,86 | 4,58% | 1.280,00 |
| 24.01.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 0,25% | 40,00 |
| 23.01.2025 | 56,40 | 56,40 | 56,14 | 56,14 | -0,81% | 2,00 |
| 22.01.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,18% | 17,00 |
| 21.01.2025 | 56,92 | 58,02 | 56,76 | 57,86 | 2,03% | - |
| 20.01.2025 | 57,16 | 57,21 | 56,67 | 56,71 | -0,86% | - |
| 17.01.2025 | 57,08 | 57,20 | 57,06 | 57,20 | 1,85% | 372,00 |
| 16.01.2025 | 56,74 | 56,74 | 56,16 | 56,16 | -0,95% | 66,00 |
| 15.01.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,57% | 1,00 |
| 14.01.2025 | 56,67 | 56,85 | 56,07 | 56,38 | 1,00% | - |
| 13.01.2025 | 55,82 | 55,82 | 55,82 | 55,82 | -0,75% | 3,00 |
| 10.01.2025 | 56,24 | 56,24 | 56,24 | 56,24 | -0,51% | 10,00 |
| 09.01.2025 | 56,49 | 56,59 | 56,37 | 56,53 | 1,60% | - |
| 08.01.2025 | 55,12 | 55,64 | 55,12 | 55,64 | 0,98% | 32,00 |
| 07.01.2025 | 55,34 | 55,34 | 55,00 | 55,10 | 0,51% | 12,00 |
| 06.01.2025 | 56,53 | 56,55 | 54,70 | 54,82 | -3,08% | - |
| 03.01.2025 | 56,68 | 56,68 | 56,56 | 56,56 | 0,32% | 21,00 |
| 02.01.2025 | 57,18 | 57,58 | 56,38 | 56,38 | -0,32% | 717,00 |
| 30.12.2024 | 56,08 | 56,56 | 56,08 | 56,56 | 0,50% | 4,00 |
| 27.12.2024 | 56,54 | 56,60 | 56,28 | 56,28 | -0,14% | 97,00 |
| 23.12.2024 | 56,80 | 56,80 | 56,36 | 56,36 | -0,11% | 3,00 |
| 20.12.2024 | 56,34 | 56,42 | 56,34 | 56,42 | -0,32% | 97,00 |
| 19.12.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,07% | 4,00 |
| 18.12.2024 | 57,40 | 57,89 | 56,63 | 56,64 | -0,32% | - |
| 17.12.2024 | 56,20 | 56,82 | 56,20 | 56,82 | -0,63% | 2,00 |
| 16.12.2024 | 57,28 | 57,28 | 57,08 | 57,18 | 0,25% | 48,00 |
| 13.12.2024 | 57,39 | 57,50 | 56,80 | 57,04 | -0,80% | - |
| 12.12.2024 | 57,38 | 57,68 | 57,38 | 57,50 | -0,48% | 187,00 |
| 11.12.2024 | 58,10 | 58,36 | 57,23 | 57,78 | -0,41% | - |
| 10.12.2024 | 57,80 | 58,67 | 57,51 | 58,02 | 0,14% | - |
| 09.12.2024 | 58,02 | 58,02 | 57,66 | 57,94 | -0,17% | 396,00 |
| 06.12.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -1,12% | 16,00 |
| 05.12.2024 | 59,09 | 59,09 | 58,16 | 58,70 | -1,41% | - |
| 04.12.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 0,17% | 10,00 |
| 03.12.2024 | 59,44 | 59,44 | 59,44 | 59,44 | -1,30% | 100,00 |
| 02.12.2024 | 61,14 | 61,14 | 60,22 | 60,22 | -1,67% | 3,00 |
| 29.11.2024 | 61,24 | 61,24 | 61,24 | 61,24 | -0,10% | 1,00 |
| 28.11.2024 | 61,25 | 61,35 | 61,19 | 61,30 | 0,38% | - |
| 27.11.2024 | 61,33 | 61,89 | 60,90 | 61,07 | 1,82% | - |
| 26.11.2024 | 60,10 | 60,10 | 59,96 | 59,98 | -1,51% | 142,00 |
| 25.11.2024 | 61,48 | 61,48 | 60,90 | 60,90 | -0,15% | 5,00 |
| 22.11.2024 | 61,45 | 62,15 | 60,88 | 60,99 | 0,41% | - |
| 21.11.2024 | 60,74 | 60,74 | 60,74 | 60,74 | -0,07% | 43,00 |
| 20.11.2024 | 60,84 | 61,16 | 60,52 | 60,78 | 0,50% | - |
| 19.11.2024 | 60,48 | 60,48 | 60,48 | 60,48 | 1,04% | 50,00 |
| 18.11.2024 | 59,86 | 59,86 | 59,86 | 59,86 | -0,37% | 1,00 |
| 15.11.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -0,36% | 1,00 |
| 14.11.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -1,15% | 20,00 |
| 13.11.2024 | 61,20 | 61,30 | 61,00 | 61,00 | 0,00% | 68,00 |
| 12.11.2024 | 60,66 | 61,00 | 60,66 | 61,00 | -0,29% | 3,00 |
| 11.11.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,20% | 30,00 |
| 08.11.2024 | 60,14 | 61,06 | 60,14 | 61,06 | 3,60% | 195,00 |