59,770€
0,05%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 59,93 | 59,93 | 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% | - |
| 10.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,34% | - |
| 09.07.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -0,22% | - |
| 08.07.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,60% | - |
| 07.07.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -0,04% | - |
| 04.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,08% | - |
| 03.07.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -0,08% | - |
| 02.07.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -0,19% | - |
| 01.07.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -0,04% | - |
| 30.06.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -1,33% | - |
| 27.06.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -0,37% | - |
| 26.06.2025 | 54,22 | 54,22 | 54,22 | 54,22 | -1,09% | - |
| 25.06.2025 | 54,32 | 54,82 | 54,32 | 54,82 | -0,04% | 161,00 |
| 24.06.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 1,78% | - |
| 23.06.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,26% | - |
| 20.06.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -0,55% | - |
| 19.06.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 0,00% | - |
| 18.06.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 0,85% | - |
| 17.06.2025 | 53,86 | 53,86 | 53,86 | 53,86 | -2,32% | - |
| 16.06.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 1,51% | - |
| 13.06.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -0,40% | - |
| 12.06.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -1,09% | - |
| 11.06.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 1,06% | - |
| 10.06.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -1,48% | - |
| 09.06.2025 | 55,38 | 55,38 | 55,38 | 55,38 | 0,22% | - |
| 06.06.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 0,29% | - |
| 05.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,54% | - |
| 04.06.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,50% | - |
| 03.06.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -0,46% | - |
| 02.06.2025 | 55,94 | 55,94 | 55,94 | 55,94 | -0,89% | - |
| 30.05.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -1,26% | - |
| 29.05.2025 | 57,16 | 57,16 | 57,16 | 57,16 | -0,03% | - |
| 28.05.2025 | 57,18 | 57,18 | 57,18 | 57,18 | 1,06% | - |
| 27.05.2025 | 56,58 | 56,58 | 56,58 | 56,58 | 0,28% | - |
| 26.05.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 1,00% | - |
| 23.05.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 0,04% | - |
| 22.05.2025 | 55,84 | 55,84 | 55,84 | 55,84 | -1,52% | - |
| 21.05.2025 | 56,74 | 56,74 | 56,70 | 56,70 | -1,84% | 22,00 |
| 20.05.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,35% | - |
| 19.05.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 0,73% | - |
| 16.05.2025 | 57,54 | 57,54 | 57,54 | 57,54 | 2,06% | - |