15,850€
2,42%
Echtzeit-Aktienkurs VARIA US PROP. VINKUL.SF1
Bid:
Ask:
Aktienkurse zur VARIA US PROP. VINKUL.SF1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 15,43 | 15,43 | 15,35 | 15,35 | -0,81% | - |
| 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% | - |
| 31.03.2026 | 19,75 | 20,00 | 18,53 | 18,53 | -5,48% | - |
| 30.03.2026 | 19,88 | 20,05 | 19,60 | 19,60 | -2,49% | - |
| 27.03.2026 | 20,30 | 20,40 | 19,95 | 20,10 | 0,00% | - |
| 26.03.2026 | 20,20 | 20,30 | 20,03 | 20,10 | 0,00% | - |
| 25.03.2026 | 20,20 | 20,20 | 19,53 | 20,10 | 2,42% | - |
| 24.03.2026 | 19,58 | 20,03 | 19,58 | 19,63 | -1,13% | - |
| 23.03.2026 | 20,65 | 20,65 | 19,63 | 19,85 | 2,06% | - |
| 20.03.2026 | 19,70 | 19,78 | 19,43 | 19,45 | -1,14% | - |
| 19.03.2026 | 20,10 | 20,25 | 19,68 | 19,68 | -1,99% | - |
| 18.03.2026 | 20,40 | 20,40 | 20,08 | 20,08 | -0,62% | - |
| 17.03.2026 | 20,70 | 20,85 | 19,83 | 20,20 | 2,28% | - |
| 16.03.2026 | 19,70 | 19,75 | 19,70 | 19,75 | 0,38% | - |
| 13.03.2026 | 19,65 | 19,83 | 19,63 | 19,68 | -0,38% | - |
| 12.03.2026 | 20,03 | 20,33 | 19,73 | 19,75 | -3,89% | - |
| 11.03.2026 | 20,00 | 20,60 | 20,00 | 20,55 | 0,74% | - |
| 10.03.2026 | 20,00 | 20,85 | 20,00 | 20,40 | 1,12% | - |
| 09.03.2026 | 19,05 | 20,35 | 18,90 | 20,18 | 3,20% | - |
| 06.03.2026 | 19,60 | 19,75 | 19,50 | 19,55 | -0,38% | - |
| 05.03.2026 | 19,40 | 19,90 | 19,35 | 19,63 | -1,38% | - |
| 04.03.2026 | 19,95 | 20,10 | 19,65 | 19,90 | 0,51% | - |
| 03.03.2026 | 19,78 | 20,03 | 19,50 | 19,80 | 1,41% | - |
| 02.03.2026 | 19,98 | 20,38 | 19,48 | 19,53 | -1,51% | - |
| 27.02.2026 | 19,88 | 20,03 | 19,73 | 19,83 | -1,12% | 50,00 |
| 26.02.2026 | 19,98 | 20,05 | 19,88 | 20,05 | 0,38% | - |
| 25.02.2026 | 19,95 | 20,13 | 19,95 | 19,98 | 0,25% | - |
| 24.02.2026 | 19,80 | 20,20 | 19,78 | 19,93 | 2,05% | - |
| 23.02.2026 | 19,35 | 19,73 | 19,35 | 19,53 | 0,90% | - |
| 20.02.2026 | 19,25 | 19,38 | 19,18 | 19,35 | -1,78% | - |
| 19.02.2026 | 19,73 | 19,73 | 19,68 | 19,70 | -1,25% | - |
| 18.02.2026 | 19,95 | 20,03 | 19,95 | 19,95 | 0,00% | - |
| 17.02.2026 | 20,15 | 20,35 | 19,33 | 19,95 | -2,68% | - |
| 16.02.2026 | 20,60 | 20,75 | 20,45 | 20,50 | -2,61% | - |
| 13.02.2026 | 21,10 | 21,10 | 21,00 | 21,05 | -2,32% | - |
| 12.02.2026 | 21,45 | 21,55 | 21,45 | 21,55 | -1,15% | - |
| 11.02.2026 | 21,60 | 21,80 | 21,55 | 21,80 | -0,23% | - |
| 10.02.2026 | 21,70 | 21,90 | 21,70 | 21,85 | 1,86% | - |
| 09.02.2026 | 21,45 | 21,50 | 21,40 | 21,45 | 0,00% | - |
| 06.02.2026 | 21,50 | 21,50 | 21,45 | 21,45 | -0,23% | - |
| 05.02.2026 | 21,35 | 21,50 | 21,35 | 21,50 | 0,94% | - |
| 04.02.2026 | 21,25 | 21,35 | 21,25 | 21,30 | -0,93% | - |
| 03.02.2026 | 21,40 | 21,50 | 20,90 | 21,50 | 0,00% | - |
| 02.02.2026 | 22,00 | 22,05 | 21,45 | 21,50 | -1,60% | - |
| 30.01.2026 | 22,20 | 22,20 | 21,85 | 21,85 | -1,13% | - |
| 29.01.2026 | 22,70 | 22,80 | 21,95 | 22,10 | -1,12% | - |
| 28.01.2026 | 23,00 | 23,00 | 21,75 | 22,35 | -2,40% | - |
| 27.01.2026 | 21,95 | 22,95 | 21,75 | 22,90 | 4,09% | - |
| 26.01.2026 | 22,30 | 22,50 | 21,65 | 22,00 | -1,35% | - |
| 23.01.2026 | 22,25 | 22,30 | 22,25 | 22,30 | 0,22% | - |
| 22.01.2026 | 22,00 | 22,25 | 21,90 | 22,25 | 1,14% | - |
| 21.01.2026 | 22,60 | 22,85 | 21,90 | 22,00 | 1,85% | - |
| 20.01.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,92% | - |
| 19.01.2026 | 21,65 | 22,00 | 21,30 | 21,80 | 0,00% | - |
| 16.01.2026 | 21,80 | 21,80 | 21,75 | 21,80 | 0,23% | - |
| 15.01.2026 | 22,40 | 22,40 | 21,60 | 21,75 | -3,12% | - |
| 14.01.2026 | 22,45 | 22,50 | 22,40 | 22,45 | -1,32% | - |
| 13.01.2026 | 22,20 | 22,75 | 22,20 | 22,75 | 2,02% | - |
| 12.01.2026 | 23,25 | 23,50 | 21,90 | 22,30 | -4,50% | - |