80,760€
-0,73%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 81,08 | 81,12 | 80,26 | 80,77 | -0,71% | - |
| 08.07.2026 | 82,20 | 82,28 | 80,91 | 81,35 | -1,38% | 1,00 |
| 07.07.2026 | 80,68 | 82,74 | 80,63 | 82,49 | 2,61% | 3,00 |
| 06.07.2026 | 80,99 | 81,39 | 80,09 | 80,39 | -0,59% | 126,00 |
| 03.07.2026 | 80,97 | 81,18 | 80,40 | 80,87 | 0,14% | 26,00 |
| 02.07.2026 | 78,74 | 80,85 | 78,18 | 80,76 | 2,57% | 80,00 |
| 01.07.2026 | 77,60 | 79,35 | 77,50 | 78,74 | 1,23% | 3,00 |
| 30.06.2026 | 78,04 | 78,63 | 77,18 | 77,78 | -0,36% | 144,00 |
| 29.06.2026 | 78,52 | 78,64 | 77,08 | 78,06 | -0,42% | 1,00 |
| 26.06.2026 | 76,59 | 78,60 | 76,15 | 78,39 | 2,06% | 113,00 |
| 25.06.2026 | 76,15 | 77,14 | 75,82 | 76,81 | 0,14% | - |
| 24.06.2026 | 75,05 | 77,33 | 74,70 | 76,70 | 2,35% | 1,00 |
| 23.06.2026 | 72,44 | 75,11 | 72,07 | 74,94 | 3,28% | - |
| 22.06.2026 | 71,13 | 72,79 | 70,84 | 72,56 | 2,25% | 199,00 |
| 19.06.2026 | 71,21 | 71,27 | 70,93 | 70,96 | -1,21% | - |
| 18.06.2026 | 71,64 | 72,09 | 70,67 | 71,83 | 0,25% | - |
| 17.06.2026 | 72,25 | 72,36 | 71,42 | 71,65 | -0,83% | - |
| 16.06.2026 | 72,07 | 72,66 | 71,57 | 72,25 | 0,22% | 2,00 |
| 15.06.2026 | 73,57 | 73,96 | 72,08 | 72,09 | -1,29% | 3,00 |
| 12.06.2026 | 72,59 | 73,36 | 72,47 | 73,03 | -0,22% | 77,00 |
| 11.06.2026 | 73,31 | 74,01 | 73,16 | 73,19 | 0,81% | - |
| 10.06.2026 | 71,35 | 73,61 | 70,56 | 72,60 | 2,33% | 14,00 |
| 09.06.2026 | 69,06 | 71,59 | 68,66 | 70,95 | 3,40% | 100,00 |
| 08.06.2026 | 70,91 | 72,08 | 68,61 | 68,62 | -3,69% | 261,00 |
| 05.06.2026 | 68,07 | 71,98 | 67,74 | 71,25 | 5,09% | 14,00 |
| 04.06.2026 | 68,11 | 69,05 | 67,19 | 67,80 | -0,56% | 25,00 |
| 03.06.2026 | 68,89 | 70,04 | 68,15 | 68,18 | -1,46% | 1,00 |
| 02.06.2026 | 69,98 | 70,45 | 68,63 | 69,19 | -2,09% | - |
| 01.06.2026 | 72,53 | 72,59 | 70,48 | 70,67 | -2,16% | 2,00 |
| 29.05.2026 | 73,75 | 73,94 | 71,56 | 72,23 | -2,21% | 6,00 |
| 28.05.2026 | 75,91 | 75,91 | 73,73 | 73,86 | -2,42% | - |
| 27.05.2026 | 76,03 | 76,44 | 75,56 | 75,69 | 0,03% | - |
| 26.05.2026 | 76,28 | 76,83 | 75,24 | 75,67 | -1,07% | 1,00 |
| 25.05.2026 | 76,35 | 76,78 | 76,04 | 76,49 | 0,57% | 3,00 |
| 22.05.2026 | 75,91 | 76,91 | 75,66 | 76,06 | 0,69% | 70,00 |
| 21.05.2026 | 76,17 | 76,72 | 75,29 | 75,54 | -0,96% | 99,00 |
| 20.05.2026 | 76,12 | 77,35 | 75,86 | 76,27 | 0,20% | 128,00 |
| 19.05.2026 | 75,55 | 76,54 | 75,51 | 76,12 | 0,89% | - |
| 18.05.2026 | 74,66 | 76,04 | 74,54 | 75,45 | 0,23% | - |
| 15.05.2026 | 77,06 | 77,89 | 75,20 | 75,28 | -2,40% | 4,00 |
| 14.05.2026 | 77,35 | 77,69 | 76,98 | 77,13 | 0,31% | - |
| 13.05.2026 | 75,43 | 77,19 | 75,16 | 76,89 | 1,52% | 1,00 |
| 12.05.2026 | 74,51 | 76,06 | 74,39 | 75,74 | 2,12% | - |
| 11.05.2026 | 74,20 | 75,29 | 73,64 | 74,17 | -0,86% | - |
| 08.05.2026 | 73,80 | 74,83 | 73,38 | 74,81 | 2,51% | 1,00 |
| 07.05.2026 | 73,80 | 74,14 | 72,37 | 72,98 | -1,23% | 2,00 |
| 06.05.2026 | 74,12 | 74,79 | 73,58 | 73,89 | -0,39% | - |
| 05.05.2026 | 75,31 | 75,41 | 73,44 | 74,18 | -1,03% | 1,00 |
| 04.05.2026 | 75,10 | 75,68 | 74,65 | 74,95 | -0,13% | 403,00 |
| 30.04.2026 | 74,43 | 75,64 | 73,96 | 75,05 | 0,24% | 90,00 |
| 29.04.2026 | 75,50 | 75,51 | 74,08 | 74,87 | 0,56% | 140,00 |
| 28.04.2026 | 72,19 | 75,08 | 71,88 | 74,45 | 2,87% | 1,00 |
| 27.04.2026 | 71,17 | 72,65 | 71,01 | 72,37 | 1,10% | 6,00 |
| 24.04.2026 | 70,94 | 71,97 | 70,61 | 71,58 | 0,99% | - |
| 23.04.2026 | 68,03 | 70,99 | 67,76 | 70,88 | 4,05% | 16,00 |
| 22.04.2026 | 70,20 | 70,52 | 68,00 | 68,12 | -2,28% | 84,00 |
| 21.04.2026 | 72,01 | 72,47 | 69,21 | 69,71 | -2,78% | - |
| 20.04.2026 | 71,91 | 72,69 | 71,45 | 71,70 | -0,91% | - |
| 17.04.2026 | 72,76 | 73,13 | 71,37 | 72,36 | -0,21% | - |
| 16.04.2026 | 71,91 | 72,59 | 71,79 | 72,51 | 1,17% | - |
| 15.04.2026 | 72,33 | 72,52 | 71,49 | 71,67 | -0,83% | 21,00 |
| 14.04.2026 | 71,69 | 72,27 | 70,84 | 72,27 | 1,36% | - |
| 13.04.2026 | 72,23 | 73,00 | 71,19 | 71,30 | -1,16% | - |
| 10.04.2026 | 72,59 | 72,96 | 71,95 | 72,14 | -0,62% | - |
| 09.04.2026 | 72,01 | 73,69 | 71,59 | 72,59 | 1,04% | - |
| 08.04.2026 | 71,50 | 72,24 | 70,65 | 71,84 | -0,24% | 10,00 |
| 07.04.2026 | 71,93 | 72,44 | 71,60 | 72,01 | -0,52% | - |
| 02.04.2026 | 70,26 | 72,45 | 70,06 | 72,39 | 1,60% | - |
| 01.04.2026 | 70,84 | 71,34 | 70,29 | 71,25 | 0,01% | 3,00 |
| 31.03.2026 | 71,33 | 71,51 | 70,12 | 71,24 | 0,10% | 167,00 |
| 30.03.2026 | 71,29 | 72,37 | 70,97 | 71,17 | -0,57% | 420,00 |
| 27.03.2026 | 71,85 | 72,08 | 71,23 | 71,58 | 0,43% | - |
| 26.03.2026 | 71,26 | 71,92 | 70,84 | 71,27 | -0,60% | - |
| 25.03.2026 | 71,08 | 72,02 | 70,97 | 71,70 | 0,70% | - |
| 24.03.2026 | 70,60 | 71,78 | 70,16 | 71,20 | 0,98% | 2,00 |
| 23.03.2026 | 70,82 | 73,10 | 70,51 | 70,51 | -1,77% | 3,00 |
| 20.03.2026 | 73,85 | 74,11 | 71,77 | 71,78 | -2,96% | - |
| 19.03.2026 | 76,23 | 76,33 | 73,91 | 73,97 | -2,76% | 1.133,00 |
| 18.03.2026 | 76,67 | 76,78 | 75,97 | 76,07 | -0,08% | - |
| 17.03.2026 | 76,09 | 76,57 | 75,72 | 76,13 | 0,17% | - |
| 16.03.2026 | 76,25 | 76,75 | 75,75 | 76,00 | -0,35% | 1.366,00 |
| 13.03.2026 | 74,87 | 76,40 | 74,71 | 76,27 | 2,12% | 1,00 |
| 12.03.2026 | 73,73 | 75,39 | 73,66 | 74,69 | 0,82% | - |
| 11.03.2026 | 74,16 | 74,56 | 73,70 | 74,08 | -0,34% | - |
| 10.03.2026 | 74,19 | 74,83 | 73,50 | 74,33 | 0,47% | - |
| 09.03.2026 | 72,20 | 74,00 | 72,12 | 73,98 | 0,91% | - |
| 06.03.2026 | 73,32 | 73,37 | 72,46 | 73,31 | 0,19% | - |
| 05.03.2026 | 74,56 | 74,70 | 72,50 | 73,17 | -2,17% | 100,00 |
| 04.03.2026 | 74,16 | 74,85 | 73,99 | 74,79 | 0,44% | - |
| 03.03.2026 | 73,63 | 74,63 | 73,20 | 74,46 | 0,65% | 10,00 |
| 02.03.2026 | 72,54 | 74,39 | 72,34 | 73,98 | 1,54% | 6,00 |
| 27.02.2026 | 72,86 | 74,39 | 72,34 | 72,86 | -0,70% | 66,00 |
| 26.02.2026 | 72,95 | 73,76 | 72,95 | 73,37 | 0,63% | - |
| 25.02.2026 | 73,22 | 73,82 | 72,82 | 72,91 | -0,68% | - |
| 24.02.2026 | 73,68 | 73,80 | 72,77 | 73,41 | 0,52% | 16,00 |
| 23.02.2026 | 72,27 | 73,74 | 72,25 | 73,03 | 0,08% | 4,00 |
| 20.02.2026 | 72,83 | 73,30 | 72,24 | 72,97 | 0,37% | 20,00 |
| 19.02.2026 | 72,75 | 73,82 | 72,37 | 72,70 | -0,21% | 4,00 |
| 18.02.2026 | 73,41 | 73,82 | 72,66 | 72,85 | -0,87% | 3,00 |
| 17.02.2026 | 71,78 | 73,62 | 71,72 | 73,49 | 2,08% | 10,00 |