14,175€
2,35%
Echtzeit-Aktienkurs VARIA US PROP. VINKUL.SF1
Bid:
Ask:
Aktienkurse zur VARIA US PROP. VINKUL.SF1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 13,95 | 13,95 | 13,93 | 13,93 | 0,54% | - |
| 24.08.2026 | 13,83 | 13,85 | 13,83 | 13,85 | -1,60% | - |
| 21.08.2026 | 14,10 | 14,10 | 14,08 | 14,08 | -0,71% | - |
| 20.08.2026 | 14,15 | 14,18 | 14,15 | 14,18 | 1,43% | - |
| 19.08.2026 | 13,93 | 13,98 | 13,93 | 13,98 | -2,61% | - |
| 18.08.2026 | 14,53 | 14,53 | 14,33 | 14,35 | -1,03% | - |
| 17.08.2026 | 14,53 | 14,53 | 14,50 | 14,50 | 2,29% | - |
| 14.08.2026 | 14,13 | 14,18 | 14,13 | 14,18 | 4,23% | - |
| 13.08.2026 | 13,58 | 13,63 | 13,58 | 13,60 | -1,98% | - |
| 12.08.2026 | 13,63 | 13,90 | 13,60 | 13,88 | 2,97% | - |
| 11.08.2026 | 13,40 | 13,53 | 13,40 | 13,48 | -0,37% | - |
| 07.08.2026 | 13,53 | 13,53 | 13,43 | 13,53 | -0,18% | - |
| 06.08.2026 | 13,55 | 13,58 | 13,53 | 13,55 | -2,17% | - |
| 05.08.2026 | 13,83 | 13,88 | 13,83 | 13,85 | 0,00% | - |
| 04.08.2026 | 13,83 | 13,85 | 13,60 | 13,85 | -1,77% | - |
| 03.08.2026 | 13,93 | 14,18 | 13,93 | 14,10 | -1,40% | - |
| 31.07.2026 | 14,30 | 14,33 | 14,30 | 14,30 | 1,78% | - |
| 30.07.2026 | 14,03 | 14,08 | 14,03 | 14,05 | 1,81% | - |
| 29.07.2026 | 13,75 | 13,90 | 13,75 | 13,80 | -0,72% | - |
| 28.07.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -2,63% | - |
| 27.07.2026 | 14,25 | 14,28 | 14,25 | 14,28 | 1,06% | - |
| 24.07.2026 | 14,08 | 14,13 | 14,08 | 14,13 | 2,17% | - |
| 23.07.2026 | 13,98 | 14,00 | 13,80 | 13,83 | -1,60% | - |
| 21.07.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 20.07.2026 | 14,00 | 14,00 | 13,95 | 13,95 | -0,18% | - |
| 17.07.2026 | 13,98 | 13,98 | 13,93 | 13,98 | -0,53% | - |
| 16.07.2026 | 14,05 | 14,08 | 14,03 | 14,05 | 2,55% | - |
| 15.07.2026 | 13,73 | 13,75 | 13,70 | 13,70 | -3,01% | - |
| 14.07.2026 | 14,08 | 14,13 | 14,08 | 14,13 | -0,88% | - |
| 13.07.2026 | 14,50 | 14,50 | 14,20 | 14,25 | -4,20% | - |
| 10.07.2026 | 14,60 | 14,98 | 14,55 | 14,88 | 1,36% | - |
| 09.07.2026 | 14,60 | 14,70 | 14,60 | 14,68 | -0,17% | - |
| 08.07.2026 | 14,88 | 14,95 | 14,53 | 14,70 | -2,49% | - |
| 07.07.2026 | 15,13 | 15,13 | 15,03 | 15,08 | 2,03% | - |
| 06.07.2026 | 15,35 | 15,45 | 14,78 | 14,78 | -1,66% | - |
| 03.07.2026 | 14,95 | 15,03 | 14,95 | 15,03 | 0,00% | - |
| 02.07.2026 | 15,00 | 15,08 | 15,00 | 15,03 | 0,67% | - |
| 01.07.2026 | 14,88 | 14,93 | 14,88 | 14,93 | -1,00% | - |
| 30.06.2026 | 14,75 | 15,08 | 14,68 | 15,08 | -1,63% | - |
| 29.06.2026 | 15,25 | 15,33 | 15,25 | 15,33 | 3,37% | - |
| 26.06.2026 | 15,08 | 15,35 | 14,65 | 14,83 | -0,17% | - |
| 25.06.2026 | 14,78 | 14,88 | 14,78 | 14,85 | 1,89% | - |
| 24.06.2026 | 14,90 | 15,00 | 14,58 | 14,58 | -2,51% | - |
| 23.06.2026 | 15,18 | 15,18 | 14,95 | 14,95 | 0,00% | - |
| 22.06.2026 | 14,95 | 14,95 | 14,93 | 14,95 | 2,57% | - |
| 19.06.2026 | 14,68 | 14,68 | 14,53 | 14,58 | -2,51% | - |
| 18.06.2026 | 14,88 | 14,98 | 14,88 | 14,95 | 0,84% | - |
| 17.06.2026 | 13,93 | 15,08 | 13,60 | 14,83 | 7,43% | - |
| 16.06.2026 | 13,98 | 14,03 | 13,60 | 13,80 | -0,90% | - |
| 15.06.2026 | 13,98 | 14,03 | 13,75 | 13,93 | 2,20% | - |
| 12.06.2026 | 13,68 | 13,68 | 13,58 | 13,63 | -8,71% | - |
| 11.06.2026 | 14,60 | 15,00 | 14,40 | 14,93 | 4,37% | - |
| 10.06.2026 | 14,33 | 14,70 | 14,23 | 14,30 | -0,87% | - |
| 09.06.2026 | 14,80 | 14,88 | 14,28 | 14,43 | -2,53% | - |
| 08.06.2026 | 14,98 | 15,03 | 14,80 | 14,80 | -2,95% | - |
| 05.06.2026 | 15,08 | 15,28 | 14,93 | 15,25 | -2,09% | - |
| 04.06.2026 | 15,55 | 15,58 | 15,53 | 15,58 | -1,42% | - |
| 03.06.2026 | 15,43 | 15,90 | 15,23 | 15,80 | 2,10% | - |
| 02.06.2026 | 15,15 | 15,85 | 15,15 | 15,48 | -7,34% | - |
| 01.06.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 3,25% | - |
| 29.05.2026 | 14,40 | 16,20 | 14,08 | 16,18 | 12,52% | - |
| 28.05.2026 | 13,88 | 14,38 | 13,88 | 14,38 | 3,23% | - |
| 27.05.2026 | 13,88 | 13,95 | 13,53 | 13,93 | 0,91% | - |
| 26.05.2026 | 13,85 | 14,10 | 13,70 | 13,80 | -0,36% | - |
| 25.05.2026 | 13,93 | 14,30 | 13,73 | 13,85 | 0,00% | - |
| 22.05.2026 | 14,43 | 14,43 | 13,85 | 13,85 | -6,26% | - |
| 21.05.2026 | 14,85 | 14,85 | 14,68 | 14,78 | -2,15% | - |
| 20.05.2026 | 15,15 | 15,15 | 15,10 | 15,10 | -0,17% | - |
| 19.05.2026 | 15,15 | 15,38 | 14,95 | 15,13 | -2,42% | - |
| 18.05.2026 | 15,50 | 15,53 | 15,45 | 15,50 | 0,16% | - |
| 15.05.2026 | 15,48 | 15,73 | 15,43 | 15,48 | -0,64% | - |
| 14.05.2026 | 15,63 | 15,63 | 15,58 | 15,58 | -0,95% | - |
| 13.05.2026 | 15,60 | 15,78 | 15,55 | 15,73 | 1,13% | - |
| 12.05.2026 | 15,53 | 15,55 | 15,53 | 15,55 | -1,11% | - |
| 11.05.2026 | 15,75 | 15,78 | 15,73 | 15,73 | 0,00% | - |
| 08.05.2026 | 15,73 | 15,78 | 15,73 | 15,73 | -1,56% | - |
| 07.05.2026 | 15,90 | 16,00 | 15,90 | 15,98 | -0,47% | - |
| 06.05.2026 | 15,93 | 16,05 | 15,93 | 16,05 | 0,47% | - |
| 05.05.2026 | 15,93 | 15,98 | 15,93 | 15,98 | -1,69% | - |
| 04.05.2026 | 16,20 | 16,28 | 16,20 | 16,25 | -0,61% | - |
| 30.04.2026 | 16,40 | 16,50 | 16,33 | 16,35 | -0,61% | - |
| 29.04.2026 | 16,38 | 16,48 | 16,33 | 16,45 | 1,08% | - |
| 28.04.2026 | 16,20 | 16,30 | 15,98 | 16,28 | 0,46% | - |
| 27.04.2026 | 15,80 | 16,23 | 15,65 | 16,20 | 0,78% | - |
| 24.04.2026 | 15,98 | 16,08 | 15,98 | 16,08 | 0,31% | - |
| 23.04.2026 | 15,88 | 16,20 | 15,88 | 16,03 | -0,93% | - |
| 22.04.2026 | 16,48 | 16,63 | 16,18 | 16,18 | 0,00% | - |
| 21.04.2026 | 16,08 | 16,23 | 16,08 | 16,18 | 2,37% | - |
| 20.04.2026 | 16,03 | 16,03 | 15,60 | 15,80 | -1,10% | - |
| 17.04.2026 | 15,93 | 15,98 | 15,93 | 15,98 | -8,19% | - |
| 16.04.2026 | 17,38 | 17,43 | 17,38 | 17,40 | 2,81% | - |
| 15.04.2026 | 17,00 | 17,00 | 16,75 | 16,93 | 4,64% | - |
| 14.04.2026 | 15,20 | 16,35 | 14,88 | 16,18 | 16,79% | - |
| 13.04.2026 | 15,25 | 15,53 | 13,83 | 13,85 | -10,50% | - |
| 10.04.2026 | 16,30 | 16,35 | 15,43 | 15,48 | -7,20% | - |
| 09.04.2026 | 16,58 | 16,70 | 16,58 | 16,68 | 1,06% | - |
| 08.04.2026 | 16,90 | 17,78 | 16,50 | 16,50 | -0,30% | - |
| 07.04.2026 | 17,75 | 17,75 | 16,03 | 16,55 | -3,92% | - |
| 02.04.2026 | 17,90 | 17,90 | 17,20 | 17,23 | -3,77% | - |
| 01.04.2026 | 19,03 | 19,10 | 17,63 | 17,90 | -3,37% | - |