65,530€
2,01%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 64,01 | 65,09 | 63,83 | 65,02 | 0,96% | - |
| 29.01.2026 | 63,35 | 64,66 | 63,30 | 64,40 | 1,18% | - |
| 28.01.2026 | 63,33 | 64,23 | 62,98 | 63,65 | 0,14% | - |
| 27.01.2026 | 64,19 | 64,31 | 63,45 | 63,56 | -1,00% | - |
| 26.01.2026 | 64,85 | 65,10 | 64,09 | 64,20 | -1,65% | 1,00 |
| 23.01.2026 | 65,23 | 65,58 | 64,74 | 65,28 | 0,00% | 1,00 |
| 22.01.2026 | 66,62 | 66,82 | 65,23 | 65,28 | -1,63% | - |
| 21.01.2026 | 66,74 | 66,92 | 65,23 | 66,36 | -0,45% | - |
| 20.01.2026 | 66,47 | 67,31 | 66,01 | 66,66 | -0,25% | - |
| 19.01.2026 | 66,94 | 67,06 | 66,54 | 66,83 | -0,88% | 70,00 |
| 16.01.2026 | 66,34 | 67,42 | 66,02 | 67,42 | 1,70% | - |
| 15.01.2026 | 66,04 | 67,23 | 65,84 | 66,29 | 0,76% | 102,00 |
| 14.01.2026 | 65,88 | 66,03 | 64,98 | 65,79 | -0,42% | - |
| 13.01.2026 | 64,85 | 66,08 | 64,71 | 66,07 | 1,83% | - |
| 12.01.2026 | 63,87 | 65,36 | 63,57 | 64,88 | 0,59% | - |
| 09.01.2026 | 64,43 | 65,80 | 64,37 | 64,50 | 0,17% | - |
| 08.01.2026 | 64,60 | 64,98 | 63,38 | 64,39 | -0,92% | 30,00 |
| 07.01.2026 | 65,13 | 65,73 | 64,35 | 64,99 | -0,17% | - |
| 06.01.2026 | 65,13 | 65,41 | 64,67 | 65,10 | -0,76% | - |
| 05.01.2026 | 66,24 | 66,34 | 64,15 | 65,60 | -0,46% | 29,00 |
| 02.01.2026 | 65,46 | 66,31 | 65,43 | 65,90 | -2,49% | - |
| 30.12.2025 | 67,57 | 67,61 | 67,57 | 67,58 | -0,04% | - |
| 29.12.2025 | 67,63 | 67,88 | 67,38 | 67,61 | 0,60% | 15,00 |
| 23.12.2025 | 67,21 | 67,37 | 66,88 | 67,21 | -0,18% | - |
| 22.12.2025 | 67,57 | 67,70 | 66,95 | 67,33 | -1,13% | 87,00 |
| 19.12.2025 | 68,03 | 68,29 | 67,48 | 68,10 | 0,06% | 64,00 |
| 18.12.2025 | 67,17 | 68,12 | 66,79 | 68,06 | 1,37% | - |
| 17.12.2025 | 66,81 | 67,37 | 65,91 | 67,14 | 0,39% | - |
| 16.12.2025 | 66,80 | 67,60 | 66,68 | 66,88 | -0,33% | - |
| 15.12.2025 | 66,56 | 67,49 | 66,50 | 67,10 | 1,16% | - |
| 12.12.2025 | 65,96 | 66,65 | 65,94 | 66,33 | 0,91% | - |
| 11.12.2025 | 66,22 | 66,36 | 64,92 | 65,73 | -1,07% | - |
| 10.12.2025 | 68,79 | 69,13 | 66,30 | 66,44 | -3,74% | - |
| 09.12.2025 | 69,59 | 70,35 | 68,61 | 69,02 | -1,16% | 218,00 |
| 08.12.2025 | 69,16 | 70,40 | 69,16 | 69,83 | 0,85% | 43,00 |
| 05.12.2025 | 69,03 | 69,46 | 68,24 | 69,24 | 0,33% | - |
| 04.12.2025 | 68,74 | 69,70 | 68,11 | 69,01 | 0,89% | - |
| 03.12.2025 | 68,89 | 68,97 | 67,91 | 68,40 | -0,77% | - |
| 02.12.2025 | 69,18 | 69,58 | 68,85 | 68,93 | -0,95% | - |
| 01.12.2025 | 69,39 | 69,59 | 68,79 | 69,59 | 0,51% | 21,00 |
| 28.11.2025 | 69,22 | 69,46 | 69,14 | 69,24 | 0,36% | - |
| 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% | - |