69,000€
0,88%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 69,01 | 69,15 | 68,68 | 69,02 | 0,91% | - |
| 26.11.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,62% | - |
| 25.11.2025 | 67,98 | 67,98 | 67,98 | 67,98 | -0,67% | - |
| 24.11.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -0,81% | - |
| 21.11.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,77% | - |
| 20.11.2025 | 70,24 | 70,24 | 70,24 | 70,24 | 2,36% | 40,00 |
| 19.11.2025 | 68,62 | 68,62 | 68,62 | 68,62 | 1,27% | - |
| 18.11.2025 | 67,76 | 67,76 | 67,76 | 67,76 | 1,19% | - |
| 17.11.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 1,45% | - |
| 14.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,33% | - |
| 13.11.2025 | 66,22 | 66,22 | 66,22 | 66,22 | 1,04% | - |
| 12.11.2025 | 65,54 | 65,54 | 65,54 | 65,54 | 0,15% | - |
| 11.11.2025 | 65,44 | 65,44 | 65,44 | 65,44 | -0,70% | - |
| 10.11.2025 | 65,50 | 65,90 | 65,50 | 65,90 | 1,76% | 26,00 |
| 07.11.2025 | 64,76 | 64,76 | 64,76 | 64,76 | -0,03% | - |
| 06.11.2025 | 64,78 | 64,78 | 64,78 | 64,78 | -0,25% | - |
| 05.11.2025 | 64,94 | 64,94 | 64,94 | 64,94 | 2,17% | - |
| 04.11.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -0,03% | - |
| 03.11.2025 | 63,58 | 63,58 | 63,58 | 63,58 | -0,90% | - |
| 31.10.2025 | 64,16 | 64,16 | 64,16 | 64,16 | 7,18% | - |
| 30.10.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,23% | - |
| 29.10.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,93% | - |
| 28.10.2025 | 61,18 | 61,18 | 61,18 | 61,18 | 1,29% | - |
| 27.10.2025 | 60,68 | 60,68 | 60,40 | 60,40 | 0,50% | 50,00 |
| 24.10.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,53% | - |
| 23.10.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 0,27% | - |
| 22.10.2025 | 60,26 | 60,26 | 60,26 | 60,26 | -1,44% | - |
| 21.10.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 1,23% | - |
| 20.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 2,76% | - |
| 17.10.2025 | 58,78 | 58,78 | 58,78 | 58,78 | -0,07% | - |
| 16.10.2025 | 58,82 | 58,82 | 58,82 | 58,82 | 0,86% | - |
| 15.10.2025 | 58,32 | 58,32 | 58,32 | 58,32 | 1,11% | - |
| 14.10.2025 | 57,68 | 57,68 | 57,68 | 57,68 | -0,89% | - |
| 13.10.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,21% | - |
| 10.10.2025 | 58,32 | 58,32 | 58,32 | 58,32 | 0,21% | - |
| 09.10.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -1,36% | - |
| 08.10.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,24% | - |
| 07.10.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -0,74% | - |
| 06.10.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,17% | - |
| 03.10.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,60% | - |
| 02.10.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -0,30% | - |
| 01.10.2025 | 59,74 | 59,74 | 59,74 | 59,74 | 2,58% | - |
| 30.09.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -0,85% | - |
| 29.09.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 1,00% | - |
| 26.09.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 0,14% | - |
| 25.09.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,35% | - |
| 24.09.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 2,19% | - |
| 23.09.2025 | 56,64 | 56,64 | 56,64 | 56,64 | -0,32% | - |
| 22.09.2025 | 56,82 | 56,82 | 56,82 | 56,82 | -1,08% | - |
| 19.09.2025 | 57,44 | 57,44 | 57,44 | 57,44 | 0,81% | - |
| 18.09.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -0,21% | - |
| 17.09.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -3,32% | - |
| 16.09.2025 | 59,06 | 59,06 | 59,06 | 59,06 | -0,27% | - |
| 15.09.2025 | 59,22 | 59,22 | 59,22 | 59,22 | 0,44% | - |
| 12.09.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -0,22% | - |
| 11.09.2025 | 59,24 | 59,52 | 58,94 | 59,09 | 1,91% | - |
| 10.09.2025 | 57,98 | 57,98 | 57,98 | 57,98 | 0,26% | - |
| 09.09.2025 | 57,86 | 58,00 | 57,58 | 57,83 | -0,02% | - |
| 08.09.2025 | 57,96 | 58,20 | 57,49 | 57,84 | 0,03% | - |
| 05.09.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 0,49% | - |
| 04.09.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -0,55% | - |
| 03.09.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,00% | - |
| 02.09.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,21% | - |
| 01.09.2025 | 57,74 | 57,74 | 57,74 | 57,74 | 0,38% | - |
| 29.08.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -1,03% | - |
| 28.08.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 0,35% | - |
| 27.08.2025 | 57,92 | 57,92 | 57,92 | 57,92 | 0,07% | - |
| 26.08.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 0,45% | - |
| 25.08.2025 | 57,62 | 57,62 | 57,62 | 57,62 | -3,81% | - |
| 22.08.2025 | 59,38 | 59,90 | 59,38 | 59,90 | 1,35% | 6,00 |
| 21.08.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,93% | - |
| 20.08.2025 | 57,98 | 57,98 | 57,98 | 57,98 | 1,15% | - |
| 19.08.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -0,62% | - |
| 18.08.2025 | 57,68 | 57,68 | 57,68 | 57,68 | -0,65% | - |
| 15.08.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,48% | - |
| 14.08.2025 | 57,78 | 57,78 | 57,78 | 57,78 | -0,96% | - |
| 13.08.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -0,68% | - |
| 12.08.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 0,31% | - |
| 11.08.2025 | 58,56 | 58,56 | 58,56 | 58,56 | -0,34% | - |
| 08.08.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 0,62% | - |
| 07.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,55% | - |
| 06.08.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,68% | - |
| 05.08.2025 | 58,92 | 58,92 | 58,92 | 58,92 | 1,24% | - |
| 04.08.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,21% | - |
| 01.08.2025 | 58,32 | 58,32 | 58,32 | 58,32 | 0,80% | - |
| 31.07.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,42% | - |
| 30.07.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 2,60% | - |
| 29.07.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,78% | - |
| 28.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,63% | - |
| 25.07.2025 | 56,96 | 56,96 | 56,96 | 56,96 | 0,18% | - |
| 24.07.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -0,42% | - |
| 23.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,92% | - |
| 22.07.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -0,56% | - |
| 21.07.2025 | 56,36 | 56,90 | 56,36 | 56,90 | 1,39% | 25,00 |
| 18.07.2025 | 56,12 | 56,12 | 56,12 | 56,12 | -0,04% | - |
| 17.07.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 0,72% | - |
| 16.07.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -0,32% | - |
| 15.07.2025 | 55,92 | 55,92 | 55,92 | 55,92 | 1,86% | - |
| 14.07.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 2,20% | - |
| 11.07.2025 | 53,72 | 53,72 | 53,72 | 53,72 | 1,17% | - |