13,303CHF
1,55%
Echtzeit-Aktienkurs VARIA US PROPERTIES N
Bid:
Ask:
Aktienkurse zur VARIA US PROPERTIES N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 13,10 | 13,30 | 12,95 | 13,30 | 1,53% | 1.917,00 |
| 25.08.2026 | 13,25 | 13,45 | 13,10 | 13,10 | 0,00% | 1.255,00 |
| 24.08.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 279,00 |
| 21.08.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 354,00 |
| 20.08.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 0,00% | 1.400,00 |
| 19.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 59,00 |
| 18.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 11,00 |
| 17.08.2026 | 13,60 | 13,65 | 13,30 | 13,30 | -2,21% | 627,00 |
| 14.08.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 2,26% | 1.283,00 |
| 13.08.2026 | 13,00 | 13,60 | 12,85 | 13,30 | 4,31% | 3.829,00 |
| 12.08.2026 | 12,80 | 13,00 | 12,75 | 12,75 | -0,78% | 5.067,00 |
| 11.08.2026 | 12,65 | 12,85 | 12,65 | 12,85 | 1,98% | 5.647,00 |
| 10.08.2026 | 12,60 | 12,65 | 12,60 | 12,60 | 0,00% | 1.416,00 |
| 07.08.2026 | 12,60 | 12,60 | 12,55 | 12,60 | -0,79% | 670,00 |
| 06.08.2026 | 12,75 | 12,75 | 12,60 | 12,70 | 0,00% | 1.103,00 |
| 05.08.2026 | 12,80 | 13,20 | 12,60 | 12,70 | -2,31% | 9.691,00 |
| 04.08.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | 2.291,00 |
| 03.08.2026 | 12,95 | 12,95 | 12,75 | 12,90 | -0,77% | 1.144,00 |
| 31.07.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -2,26% | 4.510,00 |
| 30.07.2026 | 13,00 | 13,35 | 13,00 | 13,30 | 1,14% | 11.775,00 |
| 29.07.2026 | 13,00 | 13,15 | 12,90 | 13,15 | 1,54% | 4.119,00 |
| 28.07.2026 | 12,70 | 13,15 | 12,55 | 12,95 | -0,38% | 7.943,00 |
| 27.07.2026 | 13,00 | 13,15 | 12,80 | 13,00 | 0,00% | 4.248,00 |
| 24.07.2026 | 13,05 | 13,10 | 12,90 | 13,00 | -0,76% | 2.185,00 |
| 23.07.2026 | 12,90 | 13,10 | 12,80 | 13,10 | 0,77% | 666,00 |
| 22.07.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 0,78% | 266,00 |
| 21.07.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 448,00 |
| 20.07.2026 | 12,90 | 12,90 | 12,75 | 12,90 | 0,00% | 230,00 |
| 17.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 2,00 |
| 16.07.2026 | 12,80 | 13,10 | 12,75 | 13,10 | 1,55% | 3.977,00 |
| 15.07.2026 | 12,90 | 12,90 | 12,65 | 12,90 | 1,98% | 2.076,00 |
| 14.07.2026 | 12,85 | 12,85 | 12,65 | 12,65 | -3,44% | 646,00 |
| 13.07.2026 | 13,20 | 13,20 | 12,80 | 13,10 | -2,24% | 3.176,00 |
| 10.07.2026 | 13,45 | 13,45 | 13,20 | 13,40 | -0,37% | 4.962,00 |
| 09.07.2026 | 13,50 | 13,50 | 13,45 | 13,45 | -0,37% | 2.019,00 |
| 08.07.2026 | 13,70 | 13,80 | 13,45 | 13,50 | -1,46% | 2.879,00 |
| 07.07.2026 | 13,60 | 13,70 | 13,45 | 13,70 | -1,79% | 7.539,00 |
| 06.07.2026 | 13,85 | 14,00 | 13,65 | 13,95 | 1,09% | 2.348,00 |
| 03.07.2026 | 13,80 | 14,00 | 13,80 | 13,80 | 0,36% | 1.467,00 |
| 02.07.2026 | 14,00 | 14,00 | 13,75 | 13,75 | -0,36% | 437,00 |
| 01.07.2026 | 13,95 | 14,00 | 13,75 | 13,80 | 0,00% | 1.275,00 |
| 30.06.2026 | 13,80 | 13,90 | 13,65 | 13,80 | 1,85% | 1.713,00 |
| 29.06.2026 | 13,70 | 13,80 | 13,50 | 13,55 | -3,21% | 5.145,00 |
| 26.06.2026 | 13,80 | 14,00 | 13,75 | 14,00 | 0,72% | 3.717,00 |
| 25.06.2026 | 13,65 | 13,90 | 13,50 | 13,90 | 1,83% | 2.631,00 |
| 24.06.2026 | 13,90 | 13,90 | 13,60 | 13,65 | -0,73% | 651,00 |
| 23.06.2026 | 13,75 | 13,80 | 13,60 | 13,75 | -1,79% | 1.810,00 |
| 22.06.2026 | 14,00 | 14,00 | 13,75 | 14,00 | 1,45% | 1.778,00 |
| 19.06.2026 | 13,70 | 13,90 | 13,70 | 13,80 | 1,85% | 1.456,00 |
| 18.06.2026 | 13,50 | 13,75 | 13,40 | 13,55 | -1,09% | 1.339,00 |
| 17.06.2026 | 12,80 | 13,80 | 12,80 | 13,70 | 7,03% | 9.279,00 |
| 16.06.2026 | 12,85 | 12,85 | 12,60 | 12,80 | -0,39% | 236,00 |
| 15.06.2026 | 12,60 | 12,85 | 12,55 | 12,85 | -0,39% | 771,00 |
| 12.06.2026 | 12,80 | 12,90 | 12,60 | 12,90 | 2,38% | 57.015,00 |
| 11.06.2026 | 13,60 | 13,60 | 12,50 | 12,60 | -6,67% | 10.219,00 |
| 10.06.2026 | 13,10 | 13,50 | 13,10 | 13,50 | 2,66% | 363,00 |
| 09.06.2026 | 13,10 | 13,40 | 13,10 | 13,15 | -3,31% | 1.478,00 |
| 08.06.2026 | 13,30 | 13,65 | 13,30 | 13,60 | -1,09% | 2.779,00 |
| 05.06.2026 | 13,80 | 13,80 | 13,50 | 13,75 | -2,48% | 3.200,00 |
| 04.06.2026 | 14,40 | 14,45 | 14,10 | 14,10 | -1,40% | 1.569,00 |
| 03.06.2026 | 13,85 | 14,35 | 13,85 | 14,30 | 1,82% | 3.891,00 |
| 02.06.2026 | 14,18 | 14,19 | 14,04 | 14,04 | -3,14% | - |
| 01.06.2026 | 14,80 | 14,80 | 14,40 | 14,50 | -4,29% | 763,00 |
| 29.05.2026 | 13,10 | 15,50 | 13,10 | 15,15 | 15,65% | 3.869,00 |
| 28.05.2026 | 12,90 | 13,10 | 12,60 | 13,10 | 1,55% | 6.605,00 |
| 27.05.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 1.891,00 |
| 26.05.2026 | 12,50 | 12,90 | 12,50 | 12,70 | 0,69% | 2.441,00 |
| 25.05.2026 | 12,59 | 12,61 | 12,55 | 12,61 | -0,68% | - |
| 22.05.2026 | 13,00 | 13,00 | 12,50 | 12,70 | -3,05% | 2.820,00 |
| 21.05.2026 | 13,30 | 13,30 | 12,50 | 13,10 | -3,68% | 5.572,00 |
| 20.05.2026 | 13,80 | 13,80 | 13,40 | 13,60 | -1,81% | 3.371,00 |
| 19.05.2026 | 14,00 | 14,00 | 13,80 | 13,85 | -0,72% | 2.298,00 |
| 18.05.2026 | 14,00 | 14,05 | 13,70 | 13,95 | -2,45% | 5.656,00 |
| 15.05.2026 | 14,50 | 14,50 | 13,70 | 14,30 | 0,00% | 4.031,00 |
| 13.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 538,00 |
| 12.05.2026 | 14,30 | 14,50 | 14,30 | 14,30 | 0,00% | 3.578,00 |
| 11.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 1.215,00 |
| 08.05.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | 3.890,00 |
| 07.05.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -1,37% | 592,00 |
| 06.05.2026 | 14,60 | 14,70 | 14,50 | 14,60 | 0,34% | 290,00 |
| 05.05.2026 | 14,40 | 14,55 | 14,40 | 14,55 | -0,34% | 199,00 |
| 04.05.2026 | 14,60 | 14,85 | 14,60 | 14,60 | -1,68% | 60,00 |
| 30.04.2026 | 15,00 | 15,00 | 14,85 | 14,85 | -2,94% | 904,00 |
| 29.04.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 437,00 |
| 28.04.2026 | 14,90 | 15,10 | 14,80 | 15,10 | 1,34% | 2.083,00 |
| 27.04.2026 | 14,60 | 14,90 | 14,50 | 14,90 | 2,76% | 3.652,00 |
| 24.04.2026 | 14,55 | 14,55 | 14,35 | 14,50 | -1,02% | 621,00 |
| 23.04.2026 | 14,70 | 14,70 | 14,60 | 14,65 | -1,01% | 570,00 |
| 22.04.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 3.562,00 |
| 21.04.2026 | 14,75 | 15,00 | 14,75 | 15,00 | 1,01% | 2.168,00 |
| 20.04.2026 | 14,40 | 15,00 | 14,40 | 14,85 | 1,02% | 1.501,00 |
| 17.04.2026 | 14,80 | 14,80 | 14,35 | 14,70 | 0,00% | 2.564,00 |
| 16.04.2026 | 15,90 | 15,90 | 14,70 | 14,70 | -8,13% | 3.011,00 |
| 15.04.2026 | 15,70 | 16,00 | 15,00 | 16,00 | 1,91% | 10.948,00 |
| 14.04.2026 | 13,70 | 15,70 | 13,70 | 15,70 | 12,14% | 11.126,00 |
| 13.04.2026 | 14,15 | 14,15 | 12,35 | 14,00 | -2,10% | 16.960,00 |
| 10.04.2026 | 14,90 | 14,90 | 14,30 | 14,30 | -5,30% | 2.033,00 |
| 09.04.2026 | 15,20 | 15,20 | 14,80 | 15,10 | -2,27% | 2.866,00 |
| 08.04.2026 | 15,35 | 15,45 | 15,00 | 15,45 | -0,96% | 1.986,00 |
| 07.04.2026 | 16,10 | 16,40 | 14,60 | 15,60 | -4,88% | 14.545,00 |