56,720€
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 56,62 | 56,62 | 56,62 | 56,62 | -0,18% | 25,00 |
| 05.09.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 0,18% | 21,00 |
| 04.09.2024 | 56,62 | 56,62 | 56,62 | 56,62 | 0,50% | 53,00 |
| 03.09.2024 | 55,92 | 56,34 | 55,90 | 56,34 | 0,93% | 65,00 |
| 02.09.2024 | 56,28 | 56,36 | 55,82 | 55,82 | -0,57% | 218,00 |
| 30.08.2024 | 55,56 | 56,14 | 55,56 | 56,14 | 2,26% | 148,00 |
| 29.08.2024 | 55,72 | 55,72 | 54,90 | 54,90 | -0,18% | 265,00 |
| 28.08.2024 | 54,44 | 55,00 | 54,44 | 55,00 | 2,12% | 29,00 |
| 27.08.2024 | 53,86 | 53,86 | 53,86 | 53,86 | 0,67% | 25,00 |
| 26.08.2024 | 53,48 | 53,50 | 53,48 | 53,50 | 0,38% | 444,00 |
| 23.08.2024 | 53,48 | 53,50 | 53,16 | 53,30 | 0,53% | 96,00 |
| 22.08.2024 | 53,02 | 53,02 | 53,02 | 53,02 | 0,04% | 75,00 |
| 21.08.2024 | 53,34 | 53,34 | 53,00 | 53,00 | 0,26% | 304,00 |
| 20.08.2024 | 52,44 | 52,86 | 52,44 | 52,86 | -0,38% | 330,00 |
| 19.08.2024 | 52,64 | 53,06 | 52,64 | 53,06 | 0,08% | 41,00 |
| 16.08.2024 | 52,68 | 53,02 | 52,66 | 53,02 | 1,03% | 374,00 |
| 15.08.2024 | 53,56 | 53,56 | 52,48 | 52,48 | -1,06% | 11,00 |
| 14.08.2024 | 53,50 | 53,50 | 53,04 | 53,04 | -1,78% | 450,00 |
| 13.08.2024 | 54,44 | 54,44 | 54,00 | 54,00 | 0,30% | 95,00 |
| 12.08.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 0,04% | 200,00 |
| 09.08.2024 | 53,82 | 53,82 | 53,82 | 53,82 | -0,48% | 35,00 |
| 08.08.2024 | 52,42 | 54,08 | 52,42 | 54,08 | 2,04% | 101,00 |
| 07.08.2024 | 52,44 | 53,78 | 52,44 | 53,00 | 1,34% | 419,00 |
| 06.08.2024 | 51,92 | 52,70 | 51,92 | 52,30 | 2,99% | 169,00 |
| 05.08.2024 | 51,36 | 52,06 | 49,44 | 50,78 | -1,78% | 590,00 |
| 02.08.2024 | 51,68 | 52,16 | 51,68 | 51,70 | 1,06% | 632,00 |
| 01.08.2024 | 50,58 | 51,16 | 50,58 | 51,16 | 1,51% | 2,00 |
| 31.07.2024 | 51,02 | 51,02 | 50,40 | 50,40 | -0,47% | 125,00 |
| 30.07.2024 | 50,56 | 50,64 | 50,56 | 50,64 | 2,74% | 151,00 |
| 26.07.2024 | 49,38 | 49,38 | 49,29 | 49,29 | 0,61% | 60,00 |
| 24.07.2024 | 48,99 | 48,99 | 48,99 | 48,99 | -0,83% | 38,00 |
| 23.07.2024 | 49,47 | 49,63 | 49,06 | 49,40 | 1,63% | 110,00 |
| 18.07.2024 | 48,61 | 48,61 | 48,61 | 48,61 | -0,31% | 20,00 |
| 17.07.2024 | 48,60 | 48,76 | 48,60 | 48,76 | 0,56% | 1.714,00 |
| 16.07.2024 | 48,11 | 48,49 | 48,11 | 48,49 | -0,06% | 24,00 |
| 15.07.2024 | 48,02 | 48,52 | 48,02 | 48,52 | 0,06% | 31,00 |
| 12.07.2024 | 48,49 | 48,49 | 48,49 | 48,49 | -0,21% | 52,00 |
| 11.07.2024 | 48,05 | 48,59 | 48,05 | 48,59 | 1,89% | 128,00 |
| 09.07.2024 | 47,69 | 47,69 | 47,69 | 47,69 | -1,28% | 1,00 |
| 08.07.2024 | 48,57 | 48,57 | 48,31 | 48,31 | 1,96% | 8,00 |
| 02.07.2024 | 47,38 | 47,38 | 47,38 | 47,38 | 1,11% | 5,00 |
| 01.07.2024 | 47,06 | 47,06 | 46,86 | 46,86 | -1,26% | 380,00 |
| 28.06.2024 | 47,60 | 47,60 | 47,46 | 47,46 | 0,72% | 107,00 |
| 27.06.2024 | 47,06 | 47,12 | 47,06 | 47,12 | 1,73% | 50,00 |
| 25.06.2024 | 47,08 | 47,08 | 46,19 | 46,32 | -1,55% | 157,00 |
| 24.06.2024 | 47,31 | 47,31 | 46,95 | 47,05 | 0,00% | 47,00 |
| 21.06.2024 | 47,00 | 47,05 | 47,00 | 47,05 | 1,47% | 63,00 |
| 20.06.2024 | 46,67 | 46,67 | 46,37 | 46,37 | -0,04% | 600,00 |
| 12.06.2024 | 45,95 | 46,39 | 45,95 | 46,39 | -0,32% | 317,00 |
| 11.06.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 0,09% | 25,00 |
| 10.06.2024 | 45,91 | 46,70 | 45,91 | 46,50 | 0,89% | 110,00 |
| 07.06.2024 | 46,01 | 46,10 | 45,88 | 46,09 | 1,07% | 28,00 |
| 06.06.2024 | 45,92 | 45,92 | 45,60 | 45,60 | 0,00% | 98,00 |
| 04.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,18% | 35,00 |
| 31.05.2024 | 45,07 | 45,07 | 45,07 | 45,07 | 0,72% | 50,00 |
| 30.05.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 2,87% | 56,00 |
| 29.05.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -1,43% | 10,00 |
| 24.05.2024 | 43,41 | 44,13 | 43,41 | 44,13 | -0,23% | 86,00 |
| 23.05.2024 | 44,99 | 44,99 | 44,23 | 44,23 | -1,12% | 8,00 |
| 22.05.2024 | 44,73 | 44,73 | 44,73 | 44,73 | -0,27% | 30,00 |
| 20.05.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,33% | 200,00 |
| 17.05.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 2,06% | 31,00 |
| 10.05.2024 | 44,07 | 44,09 | 44,07 | 44,09 | -0,59% | 51,00 |
| 09.05.2024 | 43,95 | 44,38 | 43,95 | 44,35 | 0,18% | 303,00 |
| 08.05.2024 | 43,67 | 44,27 | 43,67 | 44,27 | 0,73% | 260,00 |
| 07.05.2024 | 43,95 | 43,95 | 43,83 | 43,95 | 4,74% | 53,00 |
| 02.05.2024 | 41,04 | 41,96 | 41,04 | 41,96 | 0,29% | 19,00 |
| 30.04.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 0,58% | 28,00 |
| 29.04.2024 | 40,95 | 41,60 | 40,95 | 41,60 | 3,02% | 105,00 |
| 25.04.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,39% | 1,00 |
| 23.04.2024 | 40,59 | 40,59 | 40,54 | 40,54 | 0,80% | 2,00 |
| 22.04.2024 | 40,22 | 40,22 | 40,22 | 40,22 | 0,42% | 1,00 |
| 19.04.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 0,63% | 5,00 |
| 18.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,03% | 130,00 |
| 17.04.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -0,61% | 17,00 |
| 16.04.2024 | 39,50 | 39,50 | 39,25 | 39,25 | -1,41% | 25,00 |
| 15.04.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 0,56% | 2,00 |
| 11.04.2024 | 39,59 | 39,59 | 39,59 | 39,59 | -2,00% | 8,00 |
| 09.04.2024 | 40,24 | 40,40 | 40,01 | 40,40 | 1,41% | 605,00 |
| 08.04.2024 | 39,97 | 39,97 | 39,62 | 39,84 | 1,12% | 102,00 |
| 05.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,20% | 1,00 |
| 03.04.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -0,20% | 14,00 |
| 02.04.2024 | 39,84 | 39,96 | 39,84 | 39,96 | 0,05% | 31,00 |
| 28.03.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -0,77% | 2,00 |
| 27.03.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 3,18% | 25,00 |
| 26.03.2024 | 39,24 | 39,49 | 39,01 | 39,01 | -2,06% | 107,00 |
| 25.03.2024 | 40,21 | 40,21 | 39,83 | 39,83 | -1,51% | 4,00 |
| 21.03.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 1,63% | 14,00 |
| 20.03.2024 | 40,05 | 40,05 | 39,71 | 39,79 | 1,27% | 1.192,00 |
| 19.03.2024 | 39,54 | 39,54 | 39,29 | 39,29 | 0,08% | 325,00 |
| 18.03.2024 | 39,11 | 39,50 | 39,11 | 39,26 | 0,98% | 807,00 |
| 15.03.2024 | 39,26 | 39,26 | 38,88 | 38,88 | -1,97% | 16,00 |
| 14.03.2024 | 39,64 | 39,66 | 39,64 | 39,66 | -0,45% | 26,00 |
| 07.03.2024 | 39,98 | 40,19 | 39,84 | 39,84 | 0,99% | 5,00 |
| 06.03.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 1,15% | 13,00 |
| 29.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,74% | 40,00 |
| 27.02.2024 | 39,40 | 39,40 | 39,29 | 39,29 | -1,13% | 5,00 |
| 26.02.2024 | 39,78 | 39,78 | 39,74 | 39,74 | -1,92% | 51,00 |
| 23.02.2024 | 40,91 | 40,91 | 40,52 | 40,52 | -0,86% | 17,00 |
| 22.02.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,12% | 20,00 |