61,320€
0,92%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 60,79 | 61,58 | 60,57 | 61,34 | 0,84% | - |
| 20.11.2024 | 60,84 | 61,15 | 60,46 | 60,83 | 0,33% | - |
| 19.11.2024 | 60,31 | 60,76 | 59,81 | 60,63 | 0,56% | - |
| 18.11.2024 | 60,37 | 60,45 | 59,76 | 60,29 | -0,23% | - |
| 15.11.2024 | 59,92 | 60,68 | 59,44 | 60,43 | 0,10% | - |
| 14.11.2024 | 60,83 | 61,29 | 59,85 | 60,37 | -1,10% | - |
| 13.11.2024 | 60,59 | 61,86 | 60,52 | 61,04 | 0,58% | - |
| 12.11.2024 | 60,81 | 61,79 | 60,57 | 60,69 | -0,25% | - |
| 11.11.2024 | 60,87 | 61,46 | 60,65 | 60,84 | 0,12% | 1.500,00 |
| 08.11.2024 | 59,81 | 61,45 | 59,71 | 60,77 | 1,86% | - |
| 07.11.2024 | 58,93 | 60,01 | 58,58 | 59,66 | 1,36% | - |
| 06.11.2024 | 61,09 | 62,19 | 57,91 | 58,86 | -0,22% | - |
| 05.11.2024 | 59,21 | 59,21 | 58,20 | 58,99 | -0,27% | - |
| 04.11.2024 | 58,92 | 59,89 | 58,71 | 59,15 | -0,22% | - |
| 01.11.2024 | 60,46 | 60,78 | 57,89 | 59,28 | -2,96% | - |
| 31.10.2024 | 61,05 | 62,36 | 59,04 | 61,09 | -1,00% | - |
| 30.10.2024 | 60,99 | 62,03 | 59,27 | 61,71 | 4,56% | - |
| 29.10.2024 | 59,87 | 61,59 | 59,02 | 59,02 | -1,53% | - |
| 28.10.2024 | 60,41 | 60,75 | 58,50 | 59,94 | -0,42% | - |
| 25.10.2024 | 60,92 | 61,10 | 60,12 | 60,19 | -1,20% | - |
| 24.10.2024 | 60,94 | 61,34 | 60,67 | 60,92 | -0,25% | - |
| 23.10.2024 | 59,83 | 61,50 | 59,83 | 61,07 | 1,65% | - |
| 22.10.2024 | 59,38 | 60,43 | 59,38 | 60,08 | 0,49% | - |
| 21.10.2024 | 60,33 | 60,52 | 59,61 | 59,79 | -0,91% | - |
| 18.10.2024 | 59,33 | 60,37 | 59,19 | 60,34 | 1,53% | - |
| 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% | - |