19,105CHF
0,55%
Echtzeit-Aktienkurs VARIA US PROPERTIES N
Bid:
Ask:
Aktienkurse zur VARIA US PROPERTIES N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 19,30 | 19,30 | 18,60 | 19,00 | -2,81% | 4.969,00 |
| 09.09.2025 | 19,60 | 19,60 | 19,00 | 19,55 | -0,76% | 4.213,00 |
| 08.09.2025 | 20,00 | 20,10 | 19,70 | 19,70 | -2,96% | 731,00 |
| 05.09.2025 | 19,30 | 20,40 | 19,30 | 20,30 | 4,64% | 4.553,00 |
| 04.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 60,00 |
| 03.09.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | 1.157,00 |
| 02.09.2025 | 19,60 | 19,60 | 19,50 | 19,60 | -1,01% | 241,00 |
| 01.09.2025 | 19,70 | 19,90 | 19,60 | 19,80 | 0,51% | 1.128,00 |
| 29.08.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | 545,00 |
| 28.08.2025 | 19,00 | 19,90 | 19,00 | 19,60 | 3,16% | 1.955,00 |
| 27.08.2025 | 19,05 | 19,05 | 18,80 | 19,00 | -1,55% | 1.732,00 |
| 26.08.2025 | 19,30 | 19,50 | 19,05 | 19,30 | -0,26% | 850,00 |
| 25.08.2025 | 19,40 | 19,40 | 19,35 | 19,35 | -0,51% | 102,00 |
| 22.08.2025 | 19,70 | 19,70 | 19,40 | 19,45 | -0,26% | 1.223,00 |
| 21.08.2025 | 19,95 | 19,95 | 19,40 | 19,50 | -2,26% | 2.042,00 |
| 20.08.2025 | 19,80 | 19,95 | 19,50 | 19,95 | 1,27% | 822,00 |
| 19.08.2025 | 19,60 | 19,70 | 19,50 | 19,70 | 0,77% | 1.320,00 |
| 18.08.2025 | 19,40 | 19,70 | 19,40 | 19,55 | -0,76% | 144,00 |
| 15.08.2025 | 19,70 | 19,70 | 19,60 | 19,70 | 1,03% | 1.279,00 |
| 14.08.2025 | 19,30 | 19,50 | 19,25 | 19,50 | 0,00% | 350,00 |
| 13.08.2025 | 19,30 | 19,50 | 19,25 | 19,50 | 1,30% | 1.394,00 |
| 12.08.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,28% | 45,00 |
| 11.08.2025 | 19,55 | 19,70 | 19,25 | 19,50 | 0,52% | 1.477,00 |
| 08.08.2025 | 19,30 | 19,55 | 19,25 | 19,40 | -0,77% | 2.121,00 |
| 07.08.2025 | 19,60 | 19,60 | 19,50 | 19,55 | -1,26% | 3.161,00 |
| 06.08.2025 | 19,55 | 19,90 | 19,50 | 19,80 | 0,00% | 2.065,00 |
| 05.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 1.661,00 |
| 04.08.2025 | 19,80 | 20,00 | 19,80 | 20,00 | -0,57% | 620,00 |
| 01.08.2025 | 20,13 | 20,13 | 20,02 | 20,11 | 0,07% | - |
| 31.07.2025 | 19,95 | 20,10 | 19,90 | 20,10 | -0,50% | 624,00 |
| 30.07.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | 293,00 |
| 29.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,48% | 449,00 |
| 28.07.2025 | 20,50 | 20,50 | 20,10 | 20,30 | 0,00% | 596,00 |
| 25.07.2025 | 20,40 | 20,50 | 20,20 | 20,30 | 0,00% | 713,00 |
| 24.07.2025 | 20,40 | 20,50 | 20,10 | 20,30 | 2,01% | 2.716,00 |
| 23.07.2025 | 20,00 | 20,30 | 19,90 | 19,90 | 0,00% | 13.071,00 |
| 22.07.2025 | 20,10 | 20,20 | 19,60 | 19,90 | -1,00% | 2.001,00 |
| 21.07.2025 | 19,70 | 20,10 | 19,50 | 20,10 | 2,81% | 3.186,00 |
| 18.07.2025 | 19,45 | 19,70 | 19,40 | 19,55 | 1,30% | 197,00 |
| 17.07.2025 | 19,70 | 20,10 | 19,30 | 19,30 | -2,77% | 1.461,00 |
| 16.07.2025 | 19,50 | 19,90 | 19,25 | 19,85 | 0,76% | 5.295,00 |
| 15.07.2025 | 19,25 | 19,70 | 19,25 | 19,70 | 2,34% | 3.572,00 |
| 14.07.2025 | 20,00 | 20,40 | 19,25 | 19,25 | -3,75% | 2.553,00 |
| 11.07.2025 | 20,00 | 20,40 | 20,00 | 20,00 | 0,50% | 1.960,00 |
| 10.07.2025 | 20,20 | 20,40 | 19,90 | 19,90 | -1,49% | 652,00 |
| 09.07.2025 | 20,30 | 20,40 | 20,20 | 20,20 | 0,50% | 1.893,00 |
| 08.07.2025 | 20,30 | 20,40 | 20,10 | 20,10 | 0,50% | 485,00 |
| 07.07.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 768,00 |
| 04.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,26% | 414,00 |
| 03.07.2025 | 19,80 | 19,95 | 19,60 | 19,95 | 0,76% | 2.321,00 |
| 02.07.2025 | 19,25 | 19,80 | 18,90 | 19,80 | 2,59% | 4.661,00 |
| 01.07.2025 | 20,00 | 20,20 | 19,30 | 19,30 | -2,53% | 2.037,00 |
| 30.06.2025 | 19,90 | 20,40 | 19,80 | 19,80 | 0,51% | 4.667,00 |
| 27.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 836,00 |
| 26.06.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -1,52% | 236,00 |
| 25.06.2025 | 19,40 | 19,90 | 19,40 | 19,80 | 3,39% | 2.823,00 |
| 24.06.2025 | 19,20 | 19,60 | 19,15 | 19,15 | 0,26% | 7.435,00 |
| 23.06.2025 | 18,90 | 19,20 | 18,90 | 19,10 | 0,00% | 2.715,00 |
| 20.06.2025 | 18,45 | 19,10 | 18,35 | 19,10 | 4,37% | 3.880,00 |
| 19.06.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | 280,00 |
| 18.06.2025 | 18,30 | 18,50 | 18,00 | 18,50 | 0,82% | 6.959,00 |
| 17.06.2025 | 18,50 | 18,50 | 18,35 | 18,35 | -1,34% | 1.387,00 |
| 16.06.2025 | 19,05 | 19,05 | 17,80 | 18,60 | -2,36% | 6.166,00 |
| 13.06.2025 | 17,80 | 19,10 | 17,80 | 19,05 | 4,67% | 2.154,00 |
| 12.06.2025 | 17,20 | 19,10 | 17,20 | 18,20 | 5,81% | 11.452,00 |
| 11.06.2025 | 17,80 | 17,80 | 16,70 | 17,20 | -1,71% | 8.395,00 |
| 10.06.2025 | 16,00 | 17,60 | 15,40 | 17,50 | 8,70% | 17.133,00 |
| 06.06.2025 | 17,00 | 17,00 | 15,40 | 16,10 | -5,01% | 13.114,00 |
| 05.06.2025 | 17,50 | 17,50 | 16,95 | 16,95 | -2,59% | 2.595,00 |
| 04.06.2025 | 18,20 | 18,20 | 17,35 | 17,40 | -3,33% | 1.733,00 |
| 03.06.2025 | 18,10 | 18,20 | 18,00 | 18,00 | 0,00% | 889,00 |
| 02.06.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -0,28% | 1.162,00 |
| 30.05.2025 | 18,20 | 18,20 | 18,05 | 18,05 | -0,82% | 163,00 |
| 28.05.2025 | 17,90 | 18,20 | 17,45 | 18,20 | 1,11% | 8.531,00 |
| 27.05.2025 | 18,60 | 18,60 | 18,00 | 18,00 | -2,70% | 2.066,00 |
| 26.05.2025 | 18,50 | 18,65 | 18,40 | 18,50 | 0,27% | 3.297,00 |
| 23.05.2025 | 18,50 | 18,70 | 18,45 | 18,45 | 0,00% | 377,00 |
| 22.05.2025 | 18,70 | 18,70 | 18,45 | 18,45 | 0,27% | 4.615,00 |
| 21.05.2025 | 19,15 | 19,15 | 18,10 | 18,40 | -3,66% | 10.129,00 |
| 20.05.2025 | 19,80 | 19,95 | 19,10 | 19,10 | -3,54% | 3.951,00 |
| 19.05.2025 | 20,00 | 20,00 | 19,60 | 19,80 | -2,46% | 2.200,00 |
| 16.05.2025 | 19,95 | 20,30 | 19,80 | 20,30 | 1,75% | 1.582,00 |
| 15.05.2025 | 19,70 | 19,95 | 19,70 | 19,95 | -0,25% | 216,00 |
| 14.05.2025 | 19,80 | 20,00 | 19,30 | 20,00 | 1,52% | 2.738,00 |
| 13.05.2025 | 19,60 | 19,80 | 19,60 | 19,70 | 0,51% | 2.293,00 |
| 12.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 25,00 |
| 09.05.2025 | 20,00 | 20,10 | 19,30 | 19,30 | -2,53% | 7.214,00 |
| 08.05.2025 | 19,90 | 20,00 | 19,70 | 19,80 | -0,50% | 4.031,00 |
| 07.05.2025 | 19,70 | 20,00 | 19,70 | 19,90 | 0,76% | 2.012,00 |
| 06.05.2025 | 19,70 | 19,80 | 19,70 | 19,75 | -0,25% | 267,00 |
| 05.05.2025 | 20,00 | 20,20 | 19,60 | 19,80 | -2,94% | 2.960,00 |
| 02.05.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -0,49% | 3.739,00 |
| 30.04.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | 552,00 |
| 29.04.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | 1.520,00 |
| 28.04.2025 | 21,00 | 21,00 | 20,40 | 20,50 | -1,44% | 2.267,00 |
| 25.04.2025 | 20,60 | 21,00 | 20,30 | 20,80 | 2,46% | 1.648,00 |
| 24.04.2025 | 20,80 | 20,80 | 20,30 | 20,30 | -1,93% | 295,00 |
| 23.04.2025 | 20,80 | 20,90 | 20,60 | 20,70 | -0,48% | 645,00 |
| 22.04.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | 1.216,00 |
| 17.04.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 0,49% | 2.146,00 |