59,810€
-0,28%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 60,00 | 60,10 | 59,33 | 59,98 | 1,15% | - |
| 30.09.2025 | 58,54 | 59,40 | 58,30 | 59,30 | 0,75% | - |
| 29.09.2025 | 59,00 | 59,36 | 58,52 | 58,86 | -0,14% | - |
| 26.09.2025 | 58,40 | 59,19 | 58,35 | 58,94 | 0,58% | - |
| 25.09.2025 | 58,34 | 59,12 | 58,23 | 58,60 | 0,62% | - |
| 24.09.2025 | 58,16 | 58,79 | 57,92 | 58,24 | -0,10% | - |
| 23.09.2025 | 56,90 | 58,42 | 56,90 | 58,30 | 2,39% | - |
| 22.09.2025 | 57,10 | 57,39 | 56,59 | 56,94 | 0,25% | - |
| 19.09.2025 | 57,76 | 58,06 | 56,44 | 56,80 | -1,35% | - |
| 18.09.2025 | 57,24 | 58,25 | 56,84 | 57,58 | 0,45% | - |
| 17.09.2025 | 57,38 | 58,07 | 56,89 | 57,32 | -2,12% | - |
| 16.09.2025 | 59,36 | 59,36 | 57,38 | 58,56 | -1,15% | - |
| 15.09.2025 | 59,50 | 59,61 | 59,17 | 59,24 | 0,08% | - |
| 12.09.2025 | 59,23 | 59,24 | 59,03 | 59,19 | 0,05% | - |
| 11.09.2025 | 59,23 | 59,53 | 58,95 | 59,16 | 1,58% | - |
| 10.09.2025 | 58,24 | 58,34 | 58,16 | 58,24 | -0,10% | - |
| 09.09.2025 | 57,88 | 58,67 | 57,57 | 58,30 | 1,29% | - |
| 08.09.2025 | 57,98 | 58,25 | 57,56 | 57,56 | -0,66% | - |
| 05.09.2025 | 58,10 | 58,40 | 56,31 | 57,94 | -0,75% | - |
| 04.09.2025 | 57,86 | 58,62 | 57,78 | 58,38 | 0,90% | - |
| 03.09.2025 | 58,15 | 58,42 | 57,71 | 57,86 | -0,28% | - |
| 02.09.2025 | 58,15 | 58,71 | 57,87 | 58,02 | 0,21% | - |
| 01.09.2025 | 58,10 | 58,24 | 57,90 | 57,90 | -0,57% | - |
| 29.08.2025 | 57,78 | 58,47 | 57,60 | 58,23 | 0,74% | - |
| 28.08.2025 | 58,38 | 58,52 | 57,49 | 57,80 | -0,76% | - |
| 27.08.2025 | 58,22 | 58,95 | 58,18 | 58,24 | 0,28% | - |
| 26.08.2025 | 58,14 | 58,31 | 57,52 | 58,08 | -0,41% | - |
| 25.08.2025 | 57,90 | 58,44 | 57,58 | 58,32 | 0,83% | - |
| 22.08.2025 | 59,65 | 60,05 | 57,64 | 57,84 | -2,89% | - |
| 21.08.2025 | 59,37 | 59,93 | 59,11 | 59,56 | 0,35% | - |
| 20.08.2025 | 58,26 | 59,60 | 57,74 | 59,35 | 1,68% | - |
| 19.08.2025 | 57,59 | 58,38 | 57,36 | 58,37 | 1,27% | - |
| 18.08.2025 | 57,94 | 58,41 | 57,63 | 57,64 | -0,24% | - |
| 15.08.2025 | 58,36 | 58,36 | 57,38 | 57,78 | -0,45% | - |
| 14.08.2025 | 58,04 | 58,44 | 57,66 | 58,04 | -0,14% | - |
| 13.08.2025 | 58,64 | 58,75 | 57,38 | 58,12 | -1,00% | - |
| 12.08.2025 | 59,01 | 59,20 | 57,07 | 58,71 | -0,66% | - |
| 11.08.2025 | 58,86 | 59,54 | 58,83 | 59,10 | 0,32% | - |
| 08.08.2025 | 59,04 | 59,21 | 58,57 | 58,91 | -0,12% | - |
| 07.08.2025 | 58,70 | 59,39 | 58,66 | 58,98 | 0,34% | - |
| 06.08.2025 | 59,60 | 59,69 | 58,59 | 58,78 | -1,01% | - |
| 05.08.2025 | 59,22 | 59,45 | 58,71 | 59,38 | 0,61% | - |
| 04.08.2025 | 58,54 | 59,35 | 58,24 | 59,02 | 1,15% | - |
| 01.08.2025 | 58,62 | 58,73 | 57,54 | 58,35 | -0,98% | - |
| 31.07.2025 | 58,12 | 60,02 | 57,90 | 58,93 | 1,27% | - |
| 30.07.2025 | 57,90 | 58,91 | 57,74 | 58,19 | 0,54% | - |
| 29.07.2025 | 56,44 | 58,13 | 56,33 | 57,88 | 2,88% | - |
| 28.07.2025 | 56,85 | 57,27 | 56,20 | 56,26 | -0,60% | - |
| 25.07.2025 | 57,24 | 57,39 | 56,41 | 56,60 | -0,91% | - |
| 24.07.2025 | 57,14 | 57,55 | 56,60 | 57,12 | -0,31% | - |
| 23.07.2025 | 57,37 | 57,60 | 56,70 | 57,30 | 0,35% | - |
| 22.07.2025 | 56,85 | 57,40 | 56,30 | 57,10 | 0,49% | - |
| 21.07.2025 | 56,65 | 56,98 | 55,91 | 56,82 | 0,35% | - |
| 18.07.2025 | 56,39 | 56,84 | 55,69 | 56,62 | 0,43% | - |
| 17.07.2025 | 56,35 | 56,83 | 56,19 | 56,38 | 0,14% | - |
| 16.07.2025 | 55,99 | 56,74 | 55,41 | 56,30 | 0,18% | - |
| 15.07.2025 | 56,21 | 56,68 | 55,78 | 56,20 | -0,04% | - |
| 14.07.2025 | 55,21 | 56,23 | 55,15 | 56,22 | 1,52% | 100,00 |
| 11.07.2025 | 53,96 | 55,73 | 53,60 | 55,38 | 2,37% | - |
| 10.07.2025 | 53,37 | 54,36 | 53,28 | 54,10 | 1,01% | - |
| 09.07.2025 | 53,52 | 53,96 | 53,28 | 53,56 | 0,07% | - |
| 08.07.2025 | 53,66 | 53,89 | 53,00 | 53,52 | -0,48% | - |
| 07.07.2025 | 53,22 | 54,06 | 53,20 | 53,78 | 1,34% | - |
| 04.07.2025 | 53,23 | 53,25 | 53,03 | 53,07 | -0,88% | - |
| 03.07.2025 | 53,39 | 53,93 | 53,20 | 53,54 | 0,37% | - |
| 02.07.2025 | 53,41 | 53,78 | 52,58 | 53,34 | 0,06% | - |
| 01.07.2025 | 53,53 | 53,98 | 52,80 | 53,31 | -0,54% | - |
| 30.06.2025 | 53,55 | 53,64 | 52,59 | 53,60 | -0,19% | - |
| 27.06.2025 | 54,28 | 54,40 | 53,58 | 53,70 | -0,79% | - |
| 26.06.2025 | 54,44 | 54,75 | 53,40 | 54,13 | -0,66% | - |
| 25.06.2025 | 54,59 | 55,05 | 53,65 | 54,49 | -0,13% | - |
| 24.06.2025 | 55,11 | 55,27 | 54,30 | 54,56 | -0,58% | - |
| 23.06.2025 | 54,10 | 55,63 | 54,10 | 54,88 | 1,20% | - |
| 20.06.2025 | 54,25 | 54,72 | 53,96 | 54,23 | 0,39% | - |
| 19.06.2025 | 54,59 | 54,60 | 54,02 | 54,02 | -1,10% | - |
| 18.06.2025 | 54,32 | 54,93 | 54,18 | 54,62 | -0,05% | - |
| 17.06.2025 | 54,12 | 54,74 | 53,91 | 54,65 | 0,50% | - |
| 16.06.2025 | 55,35 | 55,59 | 54,09 | 54,38 | -1,61% | - |
| 13.06.2025 | 54,53 | 55,93 | 54,41 | 55,27 | 0,45% | - |
| 12.06.2025 | 54,80 | 55,49 | 54,30 | 55,02 | -0,36% | - |
| 11.06.2025 | 55,42 | 55,79 | 54,95 | 55,22 | -0,58% | - |
| 10.06.2025 | 54,83 | 55,77 | 54,67 | 55,54 | 1,29% | - |
| 09.06.2025 | 55,65 | 56,49 | 54,65 | 54,83 | -1,81% | - |
| 06.06.2025 | 55,51 | 56,14 | 55,34 | 55,84 | 0,94% | - |
| 05.06.2025 | 55,35 | 55,56 | 54,48 | 55,32 | -0,09% | - |
| 04.06.2025 | 55,66 | 55,79 | 54,98 | 55,37 | -0,47% | - |
| 03.06.2025 | 55,93 | 56,37 | 55,14 | 55,63 | -0,66% | - |
| 02.06.2025 | 56,26 | 56,51 | 55,11 | 56,00 | -1,01% | - |
| 30.05.2025 | 56,67 | 56,86 | 56,18 | 56,57 | 0,27% | - |
| 29.05.2025 | 57,44 | 57,86 | 56,17 | 56,42 | -1,02% | - |
| 28.05.2025 | 57,43 | 57,50 | 56,57 | 57,00 | -0,71% | - |
| 27.05.2025 | 56,89 | 57,54 | 56,48 | 57,41 | 0,79% | - |
| 26.05.2025 | 56,63 | 57,12 | 56,63 | 56,96 | 0,90% | - |
| 23.05.2025 | 56,18 | 56,76 | 55,71 | 56,45 | 0,00% | - |
| 22.05.2025 | 55,90 | 56,75 | 55,88 | 56,45 | 0,46% | - |
| 21.05.2025 | 57,12 | 57,51 | 56,07 | 56,19 | -2,48% | - |
| 20.05.2025 | 58,10 | 58,36 | 57,19 | 57,62 | -1,10% | - |
| 19.05.2025 | 58,26 | 58,40 | 57,70 | 58,26 | -1,04% | - |
| 16.05.2025 | 57,80 | 59,02 | 57,64 | 58,87 | 1,57% | - |
| 15.05.2025 | 56,64 | 58,02 | 56,46 | 57,96 | 1,65% | - |