59,460€
-0,13%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 59,52 | 60,16 | 59,27 | 59,43 | -0,24% | - |
| 16.10.2024 | 59,03 | 59,85 | 58,84 | 59,57 | 0,85% | - |
| 15.10.2024 | 58,46 | 59,85 | 58,38 | 59,07 | 0,77% | - |
| 14.10.2024 | 57,58 | 58,81 | 57,26 | 58,62 | 1,81% | - |
| 11.10.2024 | 56,29 | 57,64 | 56,13 | 57,58 | 2,24% | - |
| 10.10.2024 | 57,28 | 57,51 | 56,14 | 56,32 | -1,74% | - |
| 09.10.2024 | 56,50 | 57,40 | 56,50 | 57,32 | 0,90% | - |
| 08.10.2024 | 57,01 | 57,38 | 56,70 | 56,81 | -0,44% | - |
| 07.10.2024 | 56,96 | 57,51 | 56,29 | 57,06 | 0,16% | - |
| 04.10.2024 | 56,78 | 57,29 | 56,11 | 56,97 | 0,41% | 216,00 |
| 03.10.2024 | 57,24 | 57,84 | 56,74 | 56,74 | -0,86% | - |
| 02.10.2024 | 57,58 | 57,86 | 57,15 | 57,23 | -0,85% | - |
| 01.10.2024 | 57,21 | 58,12 | 57,09 | 57,72 | 0,16% | - |
| 30.09.2024 | 57,15 | 57,83 | 56,41 | 57,63 | 0,77% | - |
| 27.09.2024 | 57,23 | 57,72 | 56,97 | 57,19 | 0,18% | - |
| 26.09.2024 | 58,42 | 58,56 | 56,54 | 57,09 | -2,11% | - |
| 25.09.2024 | 56,95 | 58,32 | 56,95 | 58,32 | 1,85% | - |
| 24.09.2024 | 57,76 | 57,92 | 56,85 | 57,26 | -0,90% | - |
| 23.09.2024 | 55,78 | 57,78 | 55,73 | 57,78 | 3,72% | - |
| 20.09.2024 | 55,74 | 56,46 | 55,28 | 55,71 | -0,02% | - |
| 19.09.2024 | 58,04 | 58,16 | 55,49 | 55,72 | -3,63% | - |
| 18.09.2024 | 58,02 | 58,39 | 57,37 | 57,82 | -0,24% | - |
| 17.09.2024 | 58,12 | 58,82 | 57,56 | 57,96 | -0,28% | - |
| 16.09.2024 | 58,62 | 59,07 | 57,62 | 58,12 | -1,02% | - |
| 13.09.2024 | 58,62 | 59,31 | 58,43 | 58,72 | 0,00% | - |
| 12.09.2024 | 59,37 | 59,41 | 58,26 | 58,72 | -0,91% | 232,00 |
| 11.09.2024 | 58,55 | 59,43 | 58,22 | 59,26 | 0,56% | - |
| 10.09.2024 | 58,02 | 58,97 | 57,96 | 58,93 | 1,38% | - |
| 09.09.2024 | 56,90 | 58,43 | 56,75 | 58,13 | 2,49% | 152,00 |
| 06.09.2024 | 56,54 | 56,94 | 56,01 | 56,72 | 0,25% | - |
| 05.09.2024 | 56,43 | 57,12 | 56,31 | 56,58 | 0,19% | - |
| 04.09.2024 | 56,27 | 57,39 | 56,10 | 56,47 | -0,16% | - |
| 03.09.2024 | 56,14 | 56,77 | 55,48 | 56,56 | 0,77% | - |
| 02.09.2024 | 56,19 | 56,21 | 55,97 | 56,13 | -0,09% | - |
| 30.08.2024 | 55,24 | 56,37 | 55,17 | 56,18 | 1,70% | - |
| 29.08.2024 | 55,03 | 55,61 | 54,62 | 55,24 | 0,36% | 76,00 |
| 28.08.2024 | 53,84 | 55,23 | 53,84 | 55,04 | 2,19% | - |
| 27.08.2024 | 53,71 | 54,03 | 53,00 | 53,86 | 0,45% | - |
| 26.08.2024 | 53,25 | 53,93 | 53,25 | 53,62 | 0,77% | 550,00 |
| 23.08.2024 | 53,29 | 53,81 | 53,02 | 53,21 | -0,23% | - |
| 22.08.2024 | 52,75 | 53,33 | 52,67 | 53,33 | 1,20% | - |
| 21.08.2024 | 53,04 | 53,20 | 52,44 | 52,70 | -0,53% | - |
| 20.08.2024 | 52,48 | 53,22 | 52,40 | 52,98 | 0,53% | - |
| 19.08.2024 | 52,87 | 53,18 | 52,60 | 52,70 | -0,53% | - |
| 16.08.2024 | 52,95 | 53,06 | 52,32 | 52,98 | 0,15% | - |
| 15.08.2024 | 53,28 | 54,01 | 52,22 | 52,90 | -0,41% | - |
| 14.08.2024 | 53,98 | 54,06 | 52,94 | 53,12 | -1,43% | - |
| 13.08.2024 | 54,00 | 54,78 | 53,63 | 53,89 | 0,13% | - |
| 12.08.2024 | 54,30 | 54,51 | 53,45 | 53,82 | -1,05% | - |
| 09.08.2024 | 54,02 | 54,54 | 53,53 | 54,39 | 0,61% | - |
| 08.08.2024 | 52,81 | 54,20 | 52,61 | 54,06 | 2,15% | - |
| 07.08.2024 | 52,73 | 53,95 | 52,07 | 52,92 | 1,19% | - |
| 06.08.2024 | 51,30 | 52,91 | 50,90 | 52,30 | 2,93% | - |
| 05.08.2024 | 51,13 | 52,31 | 49,66 | 50,81 | -1,72% | - |
| 02.08.2024 | 50,89 | 52,54 | 50,17 | 51,70 | 0,78% | - |
| 01.08.2024 | 50,40 | 51,45 | 50,28 | 51,30 | 1,93% | - |
| 31.07.2024 | 50,72 | 51,08 | 50,07 | 50,33 | -0,85% | - |
| 30.07.2024 | 50,08 | 51,08 | 50,00 | 50,76 | 1,40% | - |
| 29.07.2024 | 49,69 | 50,11 | 49,25 | 50,06 | 1,12% | - |
| 26.07.2024 | 49,15 | 49,72 | 48,86 | 49,51 | 0,92% | - |
| 25.07.2024 | 49,46 | 49,90 | 48,92 | 49,06 | -0,69% | - |
| 24.07.2024 | 49,27 | 50,23 | 49,09 | 49,40 | 0,06% | - |
| 23.07.2024 | 49,23 | 49,98 | 49,18 | 49,37 | 0,14% | - |
| 22.07.2024 | 48,97 | 49,32 | 48,53 | 49,30 | 0,63% | - |
| 19.07.2024 | 48,89 | 49,53 | 48,60 | 48,99 | 0,32% | - |
| 18.07.2024 | 48,93 | 49,50 | 48,50 | 48,83 | -0,09% | - |
| 17.07.2024 | 48,68 | 49,00 | 48,27 | 48,88 | 0,33% | - |
| 16.07.2024 | 48,39 | 48,93 | 48,23 | 48,72 | 0,84% | - |
| 15.07.2024 | 48,27 | 48,51 | 47,95 | 48,31 | 0,42% | - |
| 12.07.2024 | 48,83 | 48,86 | 47,93 | 48,11 | -1,36% | - |
| 11.07.2024 | 48,09 | 49,05 | 47,82 | 48,78 | 1,40% | - |
| 10.07.2024 | 48,02 | 48,58 | 47,74 | 48,10 | -0,38% | - |
| 09.07.2024 | 47,98 | 48,51 | 47,67 | 48,29 | 0,75% | - |
| 08.07.2024 | 48,35 | 48,78 | 47,89 | 47,93 | -0,95% | - |
| 05.07.2024 | 47,74 | 48,78 | 47,61 | 48,39 | 1,02% | - |
| 04.07.2024 | 47,97 | 48,08 | 47,88 | 47,90 | -0,92% | - |
| 03.07.2024 | 48,19 | 48,37 | 47,57 | 48,34 | 0,29% | - |
| 02.07.2024 | 47,40 | 48,25 | 47,18 | 48,20 | 1,75% | - |
| 01.07.2024 | 47,32 | 47,50 | 46,89 | 47,37 | 0,08% | - |
| 28.06.2024 | 47,42 | 47,99 | 47,22 | 47,33 | -0,29% | - |
| 27.06.2024 | 46,57 | 47,50 | 46,36 | 47,47 | 1,76% | - |
| 26.06.2024 | 46,61 | 46,90 | 46,23 | 46,65 | 0,26% | 600,00 |
| 25.06.2024 | 47,27 | 47,48 | 46,21 | 46,53 | -1,42% | - |
| 24.06.2024 | 47,11 | 47,45 | 46,71 | 47,20 | 0,04% | - |
| 21.06.2024 | 46,73 | 47,28 | 46,38 | 47,18 | 0,86% | - |
| 20.06.2024 | 46,79 | 47,05 | 46,52 | 46,78 | 0,19% | - |
| 19.06.2024 | 46,78 | 46,81 | 46,67 | 46,69 | -0,27% | - |
| 18.06.2024 | 46,71 | 46,96 | 46,22 | 46,82 | 0,50% | - |
| 17.06.2024 | 46,79 | 46,86 | 46,06 | 46,58 | -0,45% | - |
| 14.06.2024 | 46,38 | 47,16 | 46,36 | 46,79 | 0,41% | - |
| 13.06.2024 | 45,78 | 46,91 | 45,65 | 46,60 | 1,70% | - |
| 12.06.2024 | 46,21 | 46,93 | 45,40 | 45,82 | -0,75% | - |
| 11.06.2024 | 46,30 | 46,45 | 45,88 | 46,17 | -0,42% | - |
| 10.06.2024 | 46,23 | 46,90 | 45,86 | 46,36 | 0,72% | - |
| 07.06.2024 | 45,83 | 46,15 | 45,32 | 46,03 | 0,56% | - |
| 06.06.2024 | 45,71 | 46,06 | 45,36 | 45,78 | 0,02% | - |
| 05.06.2024 | 46,09 | 46,23 | 45,52 | 45,77 | -0,39% | - |
| 04.06.2024 | 45,86 | 46,25 | 45,73 | 45,95 | 0,16% | - |
| 03.06.2024 | 46,45 | 46,84 | 45,68 | 45,87 | -0,97% | - |
| 31.05.2024 | 45,27 | 46,45 | 45,09 | 46,32 | 2,38% | - |