57,900€
-0,10%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 0,97% | 6,00 |
| 14.08.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -0,65% | 34,00 |
| 13.08.2025 | 58,34 | 58,34 | 58,34 | 58,34 | 1,04% | 40,00 |
| 12.08.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -2,70% | 10,00 |
| 11.08.2025 | 58,66 | 59,34 | 58,62 | 59,34 | 0,07% | 141,00 |
| 08.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,75% | 1,00 |
| 07.08.2025 | 59,00 | 59,00 | 58,86 | 58,86 | -0,91% | 7,00 |
| 06.08.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,10% | 2,00 |
| 05.08.2025 | 59,04 | 59,34 | 59,04 | 59,34 | 1,68% | 2,00 |
| 04.08.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 1,43% | 1,00 |
| 01.08.2025 | 58,64 | 58,64 | 57,54 | 57,54 | -0,48% | 691,00 |
| 31.07.2025 | 57,74 | 57,82 | 57,64 | 57,82 | -1,30% | 149,00 |
| 30.07.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 1,45% | 7,00 |
| 29.07.2025 | 57,04 | 57,74 | 57,04 | 57,74 | 2,89% | 212,00 |
| 28.07.2025 | 56,72 | 56,72 | 56,12 | 56,12 | -2,57% | 77,00 |
| 25.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,05% | 2,00 |
| 23.07.2025 | 57,18 | 57,18 | 57,00 | 57,00 | 0,81% | 42,00 |
| 22.07.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -0,63% | 15,00 |
| 21.07.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 2,15% | 17,00 |
| 16.07.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -1,31% | 1,00 |
| 15.07.2025 | 56,44 | 56,44 | 56,44 | 56,44 | 5,22% | 1,00 |
| 07.07.2025 | 53,08 | 53,92 | 53,08 | 53,64 | 0,71% | 234,00 |
| 02.07.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -0,19% | 1,00 |
| 01.07.2025 | 53,80 | 53,80 | 53,36 | 53,36 | -1,08% | 4,00 |
| 26.06.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -1,39% | 2,00 |
| 24.06.2025 | 54,88 | 54,88 | 54,70 | 54,70 | -0,47% | 38,00 |
| 23.06.2025 | 54,40 | 55,36 | 54,40 | 54,96 | 1,29% | 507,00 |
| 20.06.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -0,22% | 2,00 |
| 18.06.2025 | 54,38 | 54,38 | 54,38 | 54,38 | -1,66% | 6,00 |
| 16.06.2025 | 55,66 | 55,66 | 55,30 | 55,30 | -1,00% | 2,00 |
| 09.06.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 1,01% | 1,00 |
| 06.06.2025 | 55,36 | 55,36 | 55,30 | 55,30 | -0,86% | 21,00 |
| 04.06.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 0,43% | 6,00 |
| 03.06.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 0,18% | 1,00 |
| 02.06.2025 | 56,24 | 56,24 | 55,44 | 55,44 | -2,12% | 11,00 |
| 29.05.2025 | 57,10 | 57,10 | 56,64 | 56,64 | 0,07% | 13,00 |
| 26.05.2025 | 56,58 | 56,60 | 56,58 | 56,60 | 0,57% | 131,00 |
| 23.05.2025 | 56,54 | 56,54 | 56,28 | 56,28 | 0,11% | 3,00 |
| 22.05.2025 | 56,46 | 56,46 | 56,22 | 56,22 | -0,74% | 25,00 |
| 21.05.2025 | 57,10 | 57,10 | 56,64 | 56,64 | -3,18% | 113,00 |
| 20.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,69% | 14,00 |
| 19.05.2025 | 57,68 | 58,10 | 57,68 | 58,10 | 0,41% | 482,00 |
| 16.05.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 1,83% | 1,00 |
| 15.05.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 0,25% | 1,00 |
| 14.05.2025 | 56,68 | 56,68 | 56,68 | 56,68 | -1,08% | 194,00 |
| 13.05.2025 | 58,16 | 58,16 | 57,30 | 57,30 | -1,58% | 110,00 |
| 12.05.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 0,31% | 9,00 |
| 08.05.2025 | 58,64 | 58,64 | 58,04 | 58,04 | -0,17% | 2,00 |
| 07.05.2025 | 57,94 | 58,56 | 57,94 | 58,14 | -0,85% | 84,00 |
| 05.05.2025 | 58,02 | 58,64 | 58,02 | 58,64 | 2,23% | 61,00 |
| 02.05.2025 | 58,08 | 58,08 | 57,32 | 57,36 | -5,32% | 130,00 |
| 30.04.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,07% | 272,00 |
| 29.04.2025 | 60,70 | 60,70 | 60,54 | 60,54 | 1,07% | 34,00 |
| 28.04.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,27% | 25,00 |
| 25.04.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -0,43% | 26,00 |
| 24.04.2025 | 59,74 | 60,32 | 59,74 | 60,32 | 0,33% | 57,00 |
| 23.04.2025 | 60,88 | 60,88 | 60,12 | 60,12 | 1,14% | 405,00 |
| 22.04.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -0,70% | 2,00 |
| 17.04.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,33% | 1,00 |
| 16.04.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 1,66% | 50,00 |
| 15.04.2025 | 59,86 | 59,86 | 59,08 | 59,08 | -0,81% | 51,00 |
| 14.04.2025 | 58,32 | 59,56 | 58,32 | 59,56 | 2,23% | 91,00 |
| 11.04.2025 | 57,24 | 58,26 | 57,24 | 58,26 | -0,27% | 161,00 |
| 10.04.2025 | 59,86 | 59,86 | 58,42 | 58,42 | 2,53% | 249,00 |
| 09.04.2025 | 56,38 | 56,98 | 56,20 | 56,98 | -5,29% | 85,00 |
| 08.04.2025 | 59,36 | 60,16 | 59,36 | 60,16 | 1,18% | 7,00 |
| 07.04.2025 | 57,26 | 59,46 | 57,26 | 59,46 | -2,62% | 384,00 |
| 04.04.2025 | 62,40 | 62,40 | 61,06 | 61,06 | -3,14% | 353,00 |
| 03.04.2025 | 63,02 | 63,52 | 63,02 | 63,04 | -1,31% | 287,00 |
| 02.04.2025 | 63,70 | 64,20 | 63,70 | 63,88 | -0,34% | 149,00 |
| 01.04.2025 | 63,84 | 64,10 | 63,84 | 64,10 | 1,33% | 64,00 |
| 31.03.2025 | 63,38 | 64,08 | 63,26 | 63,26 | -0,66% | 167,00 |
| 28.03.2025 | 62,90 | 63,68 | 62,90 | 63,68 | 1,56% | 211,00 |
| 26.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,54% | 1,00 |
| 25.03.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -0,44% | 1,00 |
| 24.03.2025 | 62,24 | 63,54 | 62,24 | 63,32 | 2,06% | 183,00 |
| 21.03.2025 | 62,04 | 62,04 | 62,04 | 62,04 | -0,86% | 160,00 |
| 20.03.2025 | 62,12 | 62,78 | 62,12 | 62,58 | 0,29% | 831,00 |
| 19.03.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,42% | 100,00 |
| 18.03.2025 | 62,22 | 62,98 | 62,14 | 62,14 | -1,05% | 591,00 |
| 17.03.2025 | 61,40 | 62,82 | 61,40 | 62,80 | 3,05% | 522,00 |
| 13.03.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,07% | 10,00 |
| 12.03.2025 | 61,12 | 61,12 | 60,60 | 60,90 | -1,74% | 208,00 |
| 10.03.2025 | 62,68 | 62,68 | 61,98 | 61,98 | -0,35% | 130,00 |
| 07.03.2025 | 62,30 | 62,82 | 62,20 | 62,20 | -4,07% | 88,00 |
| 05.03.2025 | 65,10 | 65,10 | 64,18 | 64,84 | -2,29% | 166,00 |
| 04.03.2025 | 66,24 | 66,36 | 66,24 | 66,36 | 0,55% | 22,00 |
| 28.02.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 1,79% | 30,00 |
| 25.02.2025 | 64,40 | 65,02 | 64,40 | 64,84 | 0,50% | 63,00 |
| 24.02.2025 | 63,62 | 64,52 | 63,62 | 64,52 | 0,97% | 52,00 |
| 21.02.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,16% | 226,00 |
| 20.02.2025 | 63,86 | 64,00 | 63,80 | 63,80 | 0,31% | 607,00 |
| 19.02.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,72% | 10,00 |
| 18.02.2025 | 63,40 | 64,06 | 63,40 | 64,06 | 0,44% | 39,00 |
| 17.02.2025 | 63,80 | 63,80 | 63,78 | 63,78 | 3,51% | 129,00 |
| 14.02.2025 | 61,62 | 61,62 | 61,62 | 61,62 | 3,95% | 8,00 |
| 13.02.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 3,60% | 4,00 |
| 11.02.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -0,87% | 15,00 |
| 10.02.2025 | 57,72 | 57,72 | 57,72 | 57,72 | -0,86% | 54,00 |
| 07.02.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -0,55% | 1,00 |