14,424CHF
2,70%
Echtzeit-Aktienkurs VARIA US PROPERTIES N
Bid:
Ask:
Aktienkurse zur VARIA US PROPERTIES N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2026 | 16,30 | 16,40 | 15,50 | 16,40 | -0,61% | 2.760,00 |
| 01.04.2026 | 17,30 | 17,30 | 16,25 | 16,50 | -6,25% | 6.511,00 |
| 31.03.2026 | 17,10 | 17,60 | 17,00 | 17,60 | -2,22% | 8.714,00 |
| 30.03.2026 | 18,20 | 18,50 | 18,00 | 18,00 | -1,64% | 2.196,00 |
| 27.03.2026 | 18,65 | 18,65 | 18,30 | 18,30 | -1,61% | 1.098,00 |
| 26.03.2026 | 18,30 | 18,60 | 17,95 | 18,60 | -0,27% | 2.319,00 |
| 25.03.2026 | 18,10 | 18,70 | 18,05 | 18,65 | 1,36% | 2.655,00 |
| 24.03.2026 | 18,20 | 18,40 | 17,90 | 18,40 | 1,38% | 5.266,00 |
| 23.03.2026 | 19,00 | 19,00 | 18,15 | 18,15 | -3,97% | 687,00 |
| 20.03.2026 | 17,90 | 18,90 | 17,65 | 18,90 | 5,59% | 4.432,00 |
| 19.03.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,65% | 909,00 |
| 18.03.2026 | 18,40 | 18,40 | 18,20 | 18,20 | -2,15% | 143,00 |
| 17.03.2026 | 18,50 | 18,70 | 18,00 | 18,60 | -1,06% | 3.569,00 |
| 16.03.2026 | 18,50 | 18,80 | 18,30 | 18,80 | 1,62% | 1.077,00 |
| 13.03.2026 | 17,70 | 18,50 | 17,65 | 18,50 | 2,78% | 2.600,00 |
| 12.03.2026 | 18,00 | 18,00 | 17,80 | 18,00 | -1,10% | 466,00 |
| 11.03.2026 | 18,50 | 18,80 | 18,10 | 18,20 | -1,62% | 7.596,00 |
| 10.03.2026 | 18,75 | 18,95 | 18,40 | 18,50 | -1,60% | 9.763,00 |
| 09.03.2026 | 17,40 | 18,80 | 17,40 | 18,80 | 5,62% | 17.260,00 |
| 06.03.2026 | 17,65 | 17,80 | 17,60 | 17,80 | 0,00% | 164,00 |
| 05.03.2026 | 18,10 | 18,10 | 17,70 | 17,80 | -1,66% | 2.557,00 |
| 04.03.2026 | 17,90 | 18,10 | 17,70 | 18,10 | -0,55% | 2.077,00 |
| 03.03.2026 | 18,40 | 18,40 | 17,90 | 18,20 | -0,55% | 1.836,00 |
| 02.03.2026 | 17,80 | 18,50 | 17,70 | 18,30 | 1,10% | 5.645,00 |
| 27.02.2026 | 18,10 | 18,50 | 17,80 | 18,10 | -0,82% | 1.801,00 |
| 26.02.2026 | 18,40 | 18,40 | 18,15 | 18,25 | 0,27% | 92,00 |
| 25.02.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -1,09% | 303,00 |
| 24.02.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 0,55% | 1.844,00 |
| 23.02.2026 | 17,95 | 18,30 | 17,60 | 18,30 | 1,95% | 8.769,00 |
| 20.02.2026 | 17,60 | 18,00 | 17,50 | 17,95 | 2,87% | 14.974,00 |
| 19.02.2026 | 17,90 | 17,95 | 17,45 | 17,45 | -2,51% | 3.116,00 |
| 18.02.2026 | 18,00 | 18,00 | 17,80 | 17,90 | -2,45% | 2.776,00 |
| 17.02.2026 | 18,35 | 18,35 | 17,50 | 18,35 | -0,81% | 4.918,00 |
| 16.02.2026 | 18,60 | 18,85 | 18,50 | 18,50 | -2,37% | 1.737,00 |
| 13.02.2026 | 19,40 | 19,40 | 18,70 | 18,95 | -2,32% | 563,00 |
| 12.02.2026 | 19,50 | 19,50 | 19,10 | 19,40 | -1,02% | 853,00 |
| 11.02.2026 | 19,80 | 19,80 | 19,60 | 19,60 | -2,00% | 1.159,00 |
| 10.02.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 612,00 |
| 09.02.2026 | 19,90 | 20,00 | 19,60 | 20,00 | 0,50% | 481,00 |
| 06.02.2026 | 19,50 | 19,90 | 19,30 | 19,90 | 0,51% | 903,00 |
| 05.02.2026 | 19,70 | 19,80 | 19,70 | 19,80 | 1,54% | 76,00 |
| 04.02.2026 | 19,50 | 19,70 | 19,50 | 19,50 | 0,00% | 1.376,00 |
| 03.02.2026 | 19,80 | 19,80 | 19,20 | 19,50 | -1,02% | 3.833,00 |
| 02.02.2026 | 20,00 | 20,00 | 19,60 | 19,70 | -2,48% | 2.651,00 |
| 30.01.2026 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | 1.775,00 |
| 29.01.2026 | 20,50 | 20,50 | 20,20 | 20,20 | -3,35% | 4.927,00 |
| 28.01.2026 | 20,50 | 20,90 | 20,40 | 20,90 | 0,00% | 6.472,00 |
| 27.01.2026 | 20,50 | 20,90 | 20,00 | 20,90 | 0,00% | 5.835,00 |
| 26.01.2026 | 20,90 | 20,90 | 19,85 | 20,90 | 0,97% | 5.227,00 |
| 23.01.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -1,43% | 353,00 |
| 22.01.2026 | 20,50 | 21,00 | 20,50 | 21,00 | 3,45% | 1.549,00 |
| 21.01.2026 | 21,00 | 21,20 | 20,30 | 20,30 | -4,69% | 3.436,00 |
| 20.01.2026 | 20,40 | 21,30 | 20,20 | 21,30 | 4,93% | 8.937,00 |
| 19.01.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | 217,00 |
| 16.01.2026 | 20,10 | 20,40 | 19,90 | 20,40 | 0,00% | 3.358,00 |
| 15.01.2026 | 21,00 | 21,00 | 20,00 | 20,40 | -1,92% | 4.405,00 |
| 14.01.2026 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 457,00 |
| 13.01.2026 | 21,50 | 21,50 | 20,90 | 20,90 | -2,79% | 557,00 |
| 12.01.2026 | 21,80 | 21,80 | 20,40 | 21,50 | -1,38% | 10.202,00 |
| 09.01.2026 | 22,00 | 22,00 | 21,50 | 21,80 | -0,46% | 5.609,00 |
| 08.01.2026 | 20,40 | 22,20 | 20,20 | 21,90 | 7,88% | 22.989,00 |