59,430€
1,17%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 59,22 | 59,22 | 59,22 | 59,22 | 0,82% | - |
| 16.10.2024 | 58,74 | 58,74 | 58,74 | 58,74 | 0,48% | - |
| 15.10.2024 | 58,46 | 58,46 | 58,46 | 58,46 | 1,99% | - |
| 14.10.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 2,32% | - |
| 11.10.2024 | 56,02 | 56,02 | 56,02 | 56,02 | -1,72% | - |
| 10.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 09.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,39% | - |
| 08.10.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 0,04% | - |
| 07.10.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,35% | - |
| 04.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,81% | - |
| 03.10.2024 | 56,96 | 56,96 | 56,96 | 56,96 | -0,63% | - |
| 02.10.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 0,53% | - |
| 01.10.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 0,25% | - |
| 30.09.2024 | 56,88 | 56,88 | 56,88 | 56,88 | -0,18% | - |
| 27.09.2024 | 56,98 | 56,98 | 56,98 | 56,98 | -2,00% | - |
| 26.09.2024 | 58,14 | 58,14 | 58,14 | 58,14 | 2,50% | - |
| 25.09.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -1,29% | - |
| 24.09.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 3,49% | - |
| 23.09.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 0,00% | - |
| 20.09.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -3,84% | - |
| 19.09.2024 | 57,74 | 57,74 | 57,74 | 57,74 | 0,07% | - |
| 18.09.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,24% | - |
| 17.09.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -0,86% | - |
| 16.09.2024 | 58,34 | 58,34 | 58,34 | 58,34 | -0,03% | - |
| 13.09.2024 | 58,36 | 58,36 | 58,36 | 58,36 | -1,35% | - |
| 12.09.2024 | 59,16 | 59,16 | 59,16 | 59,16 | 1,51% | - |
| 11.09.2024 | 58,28 | 58,28 | 58,28 | 58,28 | -0,24% | - |
| 10.09.2024 | 57,76 | 58,42 | 57,76 | 58,42 | 3,11% | 20,00 |
| 09.09.2024 | 56,66 | 56,66 | 56,66 | 56,66 | 0,71% | - |
| 06.09.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 0,18% | - |
| 05.09.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 0,25% | - |
| 04.09.2024 | 56,02 | 56,02 | 56,02 | 56,02 | 0,18% | - |
| 03.09.2024 | 55,92 | 55,92 | 55,92 | 55,92 | 0,00% | - |
| 02.09.2024 | 55,88 | 55,92 | 55,88 | 55,92 | 1,75% | - |
| 30.08.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 0,26% | - |
| 29.08.2024 | 54,82 | 54,82 | 54,82 | 54,82 | 1,82% | - |
| 28.08.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 0,52% | - |
| 27.08.2024 | 53,56 | 53,56 | 53,56 | 53,56 | 1,02% | - |
| 26.08.2024 | 53,02 | 53,02 | 53,02 | 53,02 | -0,15% | - |
| 23.08.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 1,14% | - |
| 22.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,53% | - |
| 21.08.2024 | 52,78 | 52,78 | 52,78 | 52,78 | 0,57% | - |
| 20.08.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -0,19% | - |
| 19.08.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -0,23% | - |
| 16.08.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,60% | - |
| 15.08.2024 | 53,02 | 53,02 | 53,02 | 53,02 | -1,30% | - |
| 14.08.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -0,07% | - |
| 13.08.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -0,59% | - |
| 12.08.2024 | 54,08 | 54,08 | 54,08 | 54,08 | -0,11% | - |
| 09.08.2024 | 53,78 | 54,14 | 53,78 | 54,14 | 3,05% | 150,00 |
| 08.08.2024 | 52,54 | 52,54 | 52,54 | 52,54 | 0,11% | - |
| 07.08.2024 | 52,48 | 52,48 | 52,48 | 52,48 | 2,82% | - |
| 06.08.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 0,87% | - |
| 05.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,16% | - |
| 02.08.2024 | 50,68 | 50,68 | 50,68 | 50,68 | 1,08% | - |
| 01.08.2024 | 50,14 | 50,14 | 50,14 | 50,14 | -0,67% | - |
| 31.07.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 1,26% | - |
| 30.07.2024 | 49,85 | 49,85 | 49,85 | 49,85 | 0,81% | - |
| 29.07.2024 | 49,45 | 49,45 | 49,45 | 49,45 | 1,10% | - |
| 26.07.2024 | 48,91 | 48,91 | 48,91 | 48,91 | -0,49% | - |
| 25.07.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 0,27% | - |
| 24.07.2024 | 49,02 | 49,02 | 49,02 | 49,02 | 0,06% | - |
| 23.07.2024 | 48,99 | 48,99 | 48,99 | 48,99 | 0,53% | - |
| 22.07.2024 | 48,73 | 48,73 | 48,73 | 48,73 | 0,14% | - |
| 19.07.2024 | 48,66 | 48,66 | 48,66 | 48,66 | -0,02% | - |
| 18.07.2024 | 48,67 | 48,67 | 48,67 | 48,67 | 0,47% | - |
| 17.07.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 0,60% | - |
| 16.07.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 0,27% | - |
| 15.07.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -1,17% | - |
| 12.07.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 1,55% | - |
| 11.07.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -0,35% | - |
| 10.07.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,59% | - |
| 09.07.2024 | 47,74 | 47,74 | 47,74 | 47,74 | -0,79% | - |
| 08.07.2024 | 48,12 | 48,12 | 48,12 | 48,12 | 0,80% | - |
| 05.07.2024 | 47,74 | 47,74 | 47,74 | 47,74 | -0,15% | - |
| 04.07.2024 | 47,81 | 47,81 | 47,81 | 47,81 | -0,29% | - |
| 03.07.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 1,68% | - |
| 02.07.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -0,34% | - |
| 01.07.2024 | 47,06 | 47,32 | 47,06 | 47,32 | 0,15% | 100,00 |
| 28.06.2024 | 47,25 | 47,25 | 47,25 | 47,25 | 1,96% | - |
| 27.06.2024 | 46,34 | 46,34 | 46,34 | 46,34 | -0,11% | - |
| 26.06.2024 | 46,39 | 46,39 | 46,39 | 46,39 | -1,34% | - |
| 25.06.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 0,32% | - |
| 24.06.2024 | 46,87 | 46,87 | 46,87 | 46,87 | 0,82% | - |
| 21.06.2024 | 46,49 | 46,49 | 46,49 | 46,49 | -0,21% | - |
| 20.06.2024 | 46,59 | 46,59 | 46,59 | 46,59 | 0,11% | - |
| 19.06.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 0,17% | - |
| 18.06.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -0,28% | - |
| 17.06.2024 | 46,59 | 46,59 | 46,59 | 46,59 | 0,37% | - |
| 14.06.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 1,91% | - |
| 13.06.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -0,94% | - |
| 12.06.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -0,17% | - |
| 11.06.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 0,11% | - |
| 10.06.2024 | 46,01 | 46,01 | 46,01 | 46,01 | 0,90% | - |
| 07.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,24% | - |
| 06.06.2024 | 45,49 | 45,49 | 45,49 | 45,49 | -0,81% | - |
| 05.06.2024 | 45,86 | 45,86 | 45,86 | 45,86 | 0,48% | - |
| 04.06.2024 | 45,64 | 45,64 | 45,64 | 45,64 | -1,23% | - |
| 03.06.2024 | 46,21 | 46,21 | 46,21 | 46,21 | 2,57% | - |
| 31.05.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 3,97% | - |