63,020€
-1,28%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 61,92 | 64,73 | 61,34 | 63,12 | -1,28% | - |
02.04.2025 | 64,09 | 64,58 | 63,49 | 63,94 | -0,42% | - |
01.04.2025 | 63,45 | 64,63 | 63,11 | 64,21 | 1,01% | - |
31.03.2025 | 62,98 | 64,11 | 62,75 | 63,57 | 0,98% | - |
28.03.2025 | 62,92 | 64,35 | 62,44 | 62,95 | -0,98% | - |
27.03.2025 | 63,41 | 64,45 | 62,70 | 63,57 | 0,74% | - |
26.03.2025 | 62,62 | 63,87 | 62,44 | 63,10 | 1,06% | - |
25.03.2025 | 63,13 | 63,21 | 61,46 | 62,44 | -4,16% | - |
24.03.2025 | 62,11 | 65,15 | 61,43 | 65,15 | 5,22% | - |
21.03.2025 | 62,49 | 63,92 | 61,31 | 61,92 | -3,37% | - |
20.03.2025 | 62,18 | 64,22 | 61,62 | 64,08 | 2,28% | - |
19.03.2025 | 62,47 | 62,78 | 61,51 | 62,65 | -3,94% | - |
18.03.2025 | 62,51 | 65,22 | 61,77 | 65,22 | -0,31% | - |
17.03.2025 | 61,25 | 65,42 | 59,93 | 65,42 | 6,44% | 50,00 |
14.03.2025 | 61,41 | 64,19 | 60,14 | 61,46 | -0,87% | - |
13.03.2025 | 60,95 | 63,59 | 59,52 | 62,00 | -2,19% | - |
12.03.2025 | 61,26 | 63,39 | 60,23 | 63,39 | -1,42% | - |
11.03.2025 | 62,22 | 64,30 | 60,70 | 64,30 | 0,96% | - |
10.03.2025 | 62,40 | 63,75 | 58,81 | 63,69 | 1,76% | - |
07.03.2025 | 62,54 | 63,26 | 62,01 | 62,59 | -0,25% | - |
06.03.2025 | 65,24 | 65,26 | 62,75 | 62,75 | -3,88% | - |
05.03.2025 | 66,00 | 66,02 | 64,14 | 65,28 | -0,79% | - |
04.03.2025 | 67,20 | 67,66 | 65,75 | 65,80 | -1,98% | - |
03.03.2025 | 66,47 | 67,66 | 65,82 | 67,13 | 0,66% | - |
28.02.2025 | 66,08 | 66,94 | 65,27 | 66,69 | 1,08% | - |
27.02.2025 | 65,32 | 66,26 | 65,16 | 65,98 | 1,35% | - |
26.02.2025 | 65,08 | 65,71 | 64,61 | 65,10 | 0,46% | - |
25.02.2025 | 64,72 | 65,16 | 64,18 | 64,80 | 0,06% | - |
24.02.2025 | 63,19 | 64,97 | 63,09 | 64,76 | 2,50% | - |
21.02.2025 | 63,73 | 64,07 | 62,79 | 63,18 | -0,80% | - |
20.02.2025 | 64,11 | 64,47 | 63,61 | 63,69 | -0,83% | - |
19.02.2025 | 63,90 | 64,57 | 63,46 | 64,22 | 0,52% | - |
18.02.2025 | 63,63 | 64,77 | 63,26 | 63,89 | 0,39% | - |
17.02.2025 | 63,49 | 63,64 | 63,43 | 63,64 | 0,39% | - |
14.02.2025 | 62,18 | 63,51 | 61,41 | 63,39 | 9,98% | - |
13.02.2025 | 57,90 | 62,28 | 57,64 | 57,64 | -0,07% | - |
12.02.2025 | 57,46 | 57,87 | 56,91 | 57,68 | 0,38% | - |
11.02.2025 | 57,90 | 57,92 | 56,64 | 57,46 | -0,88% | - |
10.02.2025 | 58,80 | 59,00 | 57,42 | 57,97 | -1,18% | - |
07.02.2025 | 58,30 | 58,89 | 57,79 | 58,66 | 0,67% | - |
06.02.2025 | 58,68 | 59,04 | 58,07 | 58,27 | -0,38% | - |
05.02.2025 | 57,74 | 58,83 | 57,62 | 58,49 | 0,91% | - |
04.02.2025 | 59,49 | 59,51 | 57,94 | 57,96 | -2,80% | - |
03.02.2025 | 58,13 | 59,75 | 57,95 | 59,63 | 2,42% | - |
31.01.2025 | 58,02 | 58,42 | 57,57 | 58,22 | 0,78% | - |
30.01.2025 | 57,31 | 58,05 | 56,91 | 57,77 | 0,93% | - |
29.01.2025 | 58,27 | 58,62 | 57,12 | 57,24 | -1,84% | - |
28.01.2025 | 59,03 | 59,71 | 57,90 | 58,31 | -1,09% | - |
27.01.2025 | 57,70 | 59,40 | 57,28 | 58,95 | 1,81% | - |
24.01.2025 | 56,81 | 58,09 | 56,18 | 57,90 | 1,51% | - |
23.01.2025 | 56,03 | 57,18 | 55,78 | 57,04 | 1,78% | - |
22.01.2025 | 57,92 | 58,04 | 55,98 | 56,04 | -3,15% | - |
21.01.2025 | 56,91 | 58,03 | 56,76 | 57,86 | 1,96% | - |
20.01.2025 | 57,15 | 57,20 | 56,69 | 56,75 | -1,01% | - |
17.01.2025 | 56,80 | 57,78 | 56,66 | 57,33 | 1,18% | 200,00 |
16.01.2025 | 56,50 | 57,06 | 56,25 | 56,66 | 0,50% | - |
15.01.2025 | 56,49 | 57,51 | 56,28 | 56,38 | -0,02% | - |
14.01.2025 | 56,67 | 56,85 | 56,07 | 56,39 | -0,65% | - |
13.01.2025 | 56,09 | 56,79 | 55,65 | 56,76 | 1,30% | - |
10.01.2025 | 56,56 | 56,91 | 55,63 | 56,03 | -0,81% | - |
09.01.2025 | 56,49 | 56,59 | 56,38 | 56,49 | 0,02% | - |
08.01.2025 | 55,22 | 56,60 | 55,15 | 56,48 | 2,39% | - |
07.01.2025 | 54,68 | 55,57 | 54,52 | 55,16 | 0,68% | - |
06.01.2025 | 56,51 | 56,55 | 54,70 | 54,79 | -3,20% | - |
03.01.2025 | 56,51 | 56,91 | 56,00 | 56,60 | 0,27% | - |
02.01.2025 | 56,49 | 57,46 | 56,31 | 56,45 | 0,98% | - |
30.12.2024 | 56,29 | 56,45 | 55,87 | 55,90 | -1,04% | - |
27.12.2024 | 56,99 | 57,31 | 56,20 | 56,49 | -0,25% | - |
23.12.2024 | 56,46 | 56,79 | 55,90 | 56,63 | 0,51% | - |
20.12.2024 | 55,65 | 56,92 | 55,14 | 56,34 | 1,20% | - |
19.12.2024 | 56,61 | 57,54 | 55,58 | 55,67 | -1,66% | - |
18.12.2024 | 57,12 | 57,95 | 56,61 | 56,61 | -1,41% | - |
17.12.2024 | 56,50 | 57,85 | 56,23 | 57,42 | 1,38% | - |
16.12.2024 | 57,02 | 57,56 | 56,55 | 56,64 | -0,74% | - |
13.12.2024 | 57,38 | 57,52 | 56,80 | 57,06 | -0,51% | - |
12.12.2024 | 57,65 | 58,41 | 57,26 | 57,35 | -0,85% | - |
11.12.2024 | 58,10 | 58,50 | 57,23 | 57,84 | -0,43% | - |
10.12.2024 | 57,82 | 58,67 | 57,27 | 58,09 | 0,38% | - |
09.12.2024 | 58,40 | 58,60 | 57,33 | 57,87 | -0,81% | - |
06.12.2024 | 58,73 | 58,88 | 58,10 | 58,34 | -0,63% | - |
05.12.2024 | 59,09 | 59,09 | 58,09 | 58,71 | -0,66% | - |
04.12.2024 | 59,85 | 60,17 | 58,86 | 59,10 | -1,07% | - |
03.12.2024 | 59,30 | 60,04 | 59,09 | 59,74 | 0,78% | 45,00 |
02.12.2024 | 60,84 | 61,21 | 58,70 | 59,28 | -0,45% | - |
29.11.2024 | 61,15 | 61,72 | 59,54 | 59,55 | -2,85% | - |
28.11.2024 | 61,24 | 61,34 | 61,19 | 61,30 | 0,34% | - |
27.11.2024 | 61,33 | 61,89 | 60,91 | 61,09 | -0,33% | - |
26.11.2024 | 60,35 | 61,37 | 59,89 | 61,29 | 1,74% | - |
25.11.2024 | 61,02 | 61,20 | 60,13 | 60,24 | -1,23% | - |
22.11.2024 | 61,46 | 62,26 | 60,88 | 60,99 | -0,57% | - |
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% | - |