75,470€
-1,35%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 76,55 | 76,63 | 75,36 | 75,47 | -1,22% | - |
| 17.09.2026 | 77,40 | 77,59 | 76,17 | 76,40 | -0,66% | - |
| 16.09.2026 | 76,84 | 77,73 | 76,49 | 76,91 | 0,48% | - |
| 15.09.2026 | 77,02 | 77,27 | 75,80 | 76,54 | -0,82% | - |
| 14.09.2026 | 77,77 | 79,65 | 77,13 | 77,17 | -0,55% | - |
| 11.09.2026 | 78,20 | 78,74 | 77,53 | 77,60 | -0,40% | - |
| 10.09.2026 | 77,10 | 78,37 | 76,72 | 77,91 | 1,38% | - |
| 09.09.2026 | 77,29 | 77,46 | 76,02 | 76,85 | -0,63% | - |
| 08.09.2026 | 76,76 | 78,77 | 76,60 | 77,34 | 0,34% | - |
| 07.09.2026 | 77,42 | 77,48 | 76,17 | 77,08 | -0,84% | 2.200,00 |
| 04.09.2026 | 79,19 | 79,38 | 77,62 | 77,73 | -1,83% | - |
| 03.09.2026 | 79,51 | 80,01 | 78,72 | 79,18 | -0,33% | - |
| 02.09.2026 | 79,49 | 80,05 | 78,43 | 79,44 | 0,08% | - |
| 01.09.2026 | 78,66 | 80,57 | 78,09 | 79,38 | 1,11% | - |
| 31.08.2026 | 78,87 | 79,16 | 77,79 | 78,51 | -0,92% | - |
| 28.08.2026 | 79,77 | 80,13 | 79,18 | 79,24 | -0,63% | - |
| 27.08.2026 | 80,35 | 80,41 | 79,02 | 79,74 | -0,62% | - |
| 26.08.2026 | 80,43 | 81,09 | 79,99 | 80,24 | -0,12% | - |
| 25.08.2026 | 80,21 | 80,84 | 79,53 | 80,34 | 0,21% | - |
| 24.08.2026 | 79,63 | 80,97 | 79,38 | 80,17 | 0,24% | - |
| 21.08.2026 | 79,31 | 80,71 | 78,90 | 79,98 | 0,93% | - |
| 20.08.2026 | 78,65 | 80,26 | 77,82 | 79,24 | 0,79% | - |
| 19.08.2026 | 78,63 | 78,87 | 78,20 | 78,62 | -0,22% | - |
| 18.08.2026 | 78,65 | 79,73 | 77,94 | 78,79 | 0,06% | - |
| 17.08.2026 | 78,96 | 79,91 | 78,14 | 78,74 | -0,49% | - |
| 14.08.2026 | 78,28 | 79,21 | 77,87 | 79,13 | 1,03% | - |
| 13.08.2026 | 77,28 | 78,58 | 77,18 | 78,32 | 1,36% | - |
| 12.08.2026 | 75,37 | 77,35 | 74,60 | 77,27 | 2,53% | - |
| 11.08.2026 | 79,65 | 79,80 | 75,32 | 75,36 | -5,40% | - |
| 10.08.2026 | 80,81 | 80,83 | 79,31 | 79,66 | -1,35% | - |
| 07.08.2026 | 79,91 | 80,80 | 79,35 | 80,75 | 0,84% | - |
| 06.08.2026 | 80,33 | 80,91 | 79,60 | 80,08 | -0,02% | - |
| 05.08.2026 | 79,06 | 80,52 | 78,17 | 80,10 | 1,65% | - |
| 04.08.2026 | 79,12 | 80,00 | 76,79 | 78,80 | -0,18% | - |
| 03.08.2026 | 81,51 | 82,13 | 78,92 | 78,94 | -2,75% | - |
| 31.07.2026 | 80,27 | 81,60 | 78,61 | 81,17 | 1,87% | - |
| 30.07.2026 | 85,38 | 85,69 | 78,83 | 79,68 | -6,62% | - |
| 29.07.2026 | 85,98 | 87,54 | 84,92 | 85,33 | -0,96% | - |
| 28.07.2026 | 88,05 | 89,53 | 86,14 | 86,16 | -2,07% | - |
| 27.07.2026 | 88,43 | 89,43 | 87,68 | 87,98 | -0,51% | - |
| 24.07.2026 | 86,08 | 88,66 | 86,04 | 88,43 | 2,75% | - |
| 23.07.2026 | 84,46 | 86,92 | 84,46 | 86,06 | 1,04% | - |
| 22.07.2026 | 85,52 | 85,84 | 84,81 | 85,17 | -0,50% | - |
| 21.07.2026 | 84,61 | 85,63 | 83,62 | 85,60 | 1,76% | - |
| 20.07.2026 | 83,87 | 84,71 | 83,65 | 84,12 | 0,15% | - |
| 17.07.2026 | 82,47 | 84,93 | 82,34 | 83,99 | 1,36% | - |
| 16.07.2026 | 80,50 | 82,94 | 80,36 | 82,86 | 2,83% | - |
| 15.07.2026 | 80,88 | 81,58 | 80,05 | 80,58 | -0,43% | - |
| 14.07.2026 | 80,73 | 81,15 | 80,06 | 80,93 | 0,07% | - |
| 13.07.2026 | 79,19 | 81,07 | 79,17 | 80,87 | 1,84% | - |
| 10.07.2026 | 80,21 | 80,77 | 78,30 | 79,41 | -1,07% | - |
| 09.07.2026 | 81,08 | 81,16 | 80,26 | 80,27 | -0,74% | - |
| 08.07.2026 | 82,20 | 82,39 | 80,78 | 80,87 | -1,84% | - |
| 07.07.2026 | 80,68 | 82,75 | 80,63 | 82,39 | 2,21% | - |
| 06.07.2026 | 80,99 | 81,36 | 80,09 | 80,61 | -0,31% | - |
| 03.07.2026 | 80,96 | 81,02 | 80,62 | 80,86 | -0,14% | - |
| 02.07.2026 | 78,74 | 81,22 | 78,19 | 80,97 | 2,73% | 1.900,00 |
| 01.07.2026 | 77,60 | 79,35 | 77,50 | 78,82 | 1,40% | - |
| 30.06.2026 | 78,04 | 78,65 | 77,02 | 77,73 | -0,56% | - |
| 29.06.2026 | 78,54 | 78,63 | 77,08 | 78,17 | -0,10% | - |
| 26.06.2026 | 76,59 | 78,73 | 76,16 | 78,25 | 1,80% | - |
| 25.06.2026 | 76,13 | 77,15 | 75,82 | 76,87 | 0,75% | - |
| 24.06.2026 | 75,05 | 77,33 | 74,99 | 76,30 | 1,69% | - |
| 23.06.2026 | 72,43 | 75,28 | 72,07 | 75,03 | 3,25% | - |
| 22.06.2026 | 71,13 | 72,81 | 70,71 | 72,67 | 2,90% | - |
| 19.06.2026 | 71,19 | 71,27 | 70,62 | 70,62 | -0,54% | - |
| 18.06.2026 | 71,65 | 72,35 | 70,67 | 71,00 | -0,63% | 36,00 |
| 17.06.2026 | 72,25 | 72,38 | 71,40 | 71,45 | -1,13% | - |
| 16.06.2026 | 72,07 | 72,67 | 71,59 | 72,27 | 0,31% | 46,00 |
| 15.06.2026 | 73,57 | 73,68 | 71,67 | 72,05 | -1,46% | - |
| 12.06.2026 | 72,59 | 73,37 | 72,45 | 73,12 | 0,94% | - |
| 11.06.2026 | 73,31 | 74,02 | 72,17 | 72,44 | -0,89% | - |
| 10.06.2026 | 71,33 | 73,63 | 70,57 | 73,09 | 2,30% | - |
| 09.06.2026 | 69,06 | 71,61 | 68,62 | 71,45 | 3,48% | - |
| 08.06.2026 | 70,91 | 72,00 | 68,39 | 69,05 | -2,94% | - |
| 05.06.2026 | 68,07 | 71,98 | 67,96 | 71,14 | 4,46% | - |
| 04.06.2026 | 68,09 | 69,10 | 67,18 | 68,10 | -0,09% | - |
| 03.06.2026 | 68,88 | 70,15 | 67,80 | 68,16 | -1,06% | - |
| 02.06.2026 | 69,99 | 70,55 | 68,48 | 68,89 | -1,92% | - |
| 01.06.2026 | 72,53 | 72,59 | 70,14 | 70,24 | -2,94% | - |
| 29.05.2026 | 73,75 | 73,94 | 71,55 | 72,37 | -1,76% | - |
| 28.05.2026 | 75,89 | 75,91 | 73,50 | 73,67 | -2,69% | - |
| 27.05.2026 | 76,03 | 76,50 | 75,58 | 75,71 | -0,34% | - |
| 26.05.2026 | 76,28 | 76,83 | 75,24 | 75,97 | -0,69% | - |
| 25.05.2026 | 76,35 | 76,53 | 76,31 | 76,50 | 0,70% | - |
| 22.05.2026 | 75,91 | 76,92 | 75,80 | 75,97 | 0,32% | - |
| 21.05.2026 | 76,15 | 77,01 | 75,30 | 75,73 | -0,64% | - |
| 20.05.2026 | 76,12 | 77,39 | 75,85 | 76,22 | 0,07% | - |
| 19.05.2026 | 75,57 | 76,54 | 75,52 | 76,17 | 0,82% | - |
| 18.05.2026 | 74,66 | 76,07 | 74,54 | 75,55 | 0,39% | - |
| 15.05.2026 | 77,06 | 78,36 | 75,20 | 75,26 | -2,40% | - |
| 14.05.2026 | 77,35 | 77,69 | 76,98 | 77,11 | -0,06% | - |
| 13.05.2026 | 75,43 | 77,26 | 75,17 | 77,16 | 2,10% | - |
| 12.05.2026 | 74,52 | 76,06 | 74,39 | 75,57 | 1,49% | - |
| 11.05.2026 | 74,20 | 75,29 | 73,60 | 74,46 | 0,47% | - |
| 08.05.2026 | 73,80 | 74,83 | 73,49 | 74,11 | 0,46% | - |
| 07.05.2026 | 73,82 | 73,98 | 72,36 | 73,77 | 0,03% | - |
| 06.05.2026 | 74,10 | 74,80 | 73,57 | 73,75 | -0,61% | - |
| 05.05.2026 | 75,30 | 75,41 | 73,44 | 74,20 | -1,16% | - |
| 04.05.2026 | 75,10 | 75,68 | 74,64 | 75,07 | 0,27% | - |