34,723CHF
-0,22%
Echtzeit-Aktienkurs VARIA US PROPERTIES N
Bid:
Ask:
Aktienkurse zur VARIA US PROPERTIES N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 34,80 | 34,80 | 34,50 | 34,80 | 0,00% | 1.706,00 |
| 16.05.2024 | 34,50 | 34,90 | 34,50 | 34,80 | 0,87% | 25.650,00 |
| 15.05.2024 | 34,20 | 34,60 | 34,20 | 34,50 | 0,88% | 7.969,00 |
| 14.05.2024 | 34,80 | 34,90 | 33,90 | 34,20 | -1,16% | 5.102,00 |
| 13.05.2024 | 35,10 | 35,10 | 34,40 | 34,60 | -0,57% | 2.399,00 |
| 10.05.2024 | 34,40 | 35,10 | 34,40 | 34,80 | -0,57% | 3.523,00 |
| 08.05.2024 | 35,00 | 35,00 | 33,80 | 35,00 | -1,13% | 5.455,00 |
| 07.05.2024 | 35,30 | 35,50 | 35,00 | 35,40 | -1,12% | 1.659,00 |
| 06.05.2024 | 35,80 | 35,80 | 35,50 | 35,80 | 0,00% | 2.197,00 |
| 03.05.2024 | 35,80 | 35,80 | 35,30 | 35,80 | 0,00% | 1.389,00 |
| 02.05.2024 | 35,40 | 35,80 | 35,30 | 35,80 | 1,13% | 2.012,00 |
| 30.04.2024 | 35,20 | 35,70 | 35,00 | 35,40 | 1,14% | 1.943,00 |
| 29.04.2024 | 35,00 | 35,60 | 34,80 | 35,00 | 0,57% | 1.676,00 |
| 26.04.2024 | 35,20 | 35,30 | 34,80 | 34,80 | -1,14% | 446,00 |
| 25.04.2024 | 35,20 | 35,20 | 34,60 | 35,20 | 0,28% | 1.868,00 |
| 24.04.2024 | 35,10 | 35,20 | 34,50 | 35,10 | 0,57% | 3.109,00 |
| 23.04.2024 | 34,50 | 34,90 | 34,50 | 34,90 | 1,16% | 1.157,00 |
| 22.04.2024 | 34,70 | 34,80 | 34,50 | 34,50 | -0,29% | 790,00 |
| 19.04.2024 | 34,80 | 34,80 | 34,50 | 34,60 | 0,00% | 594,00 |
| 18.04.2024 | 34,80 | 34,80 | 34,30 | 34,60 | 0,29% | 2.240,00 |
| 17.04.2024 | 35,00 | 35,00 | 34,50 | 34,50 | -1,43% | 1.538,00 |
| 16.04.2024 | 34,50 | 35,20 | 34,50 | 35,00 | 0,57% | 3.866,00 |
| 15.04.2024 | 34,50 | 35,00 | 34,50 | 34,80 | 0,58% | 1.962,00 |
| 12.04.2024 | 34,50 | 35,00 | 34,50 | 34,60 | 0,29% | 293,00 |
| 11.04.2024 | 35,10 | 35,20 | 34,50 | 34,50 | -1,43% | 7.326,00 |
| 10.04.2024 | 34,80 | 35,30 | 34,80 | 35,00 | 0,86% | 2.171,00 |
| 09.04.2024 | 34,10 | 34,70 | 34,10 | 34,70 | 1,76% | 8.779,00 |
| 08.04.2024 | 34,10 | 34,10 | 33,60 | 34,10 | 0,89% | 2.170,00 |
| 05.04.2024 | 35,30 | 35,30 | 33,30 | 33,80 | -4,25% | 6.687,00 |
| 04.04.2024 | 36,50 | 36,90 | 35,20 | 35,30 | -2,49% | 6.615,00 |
| 03.04.2024 | 36,50 | 36,50 | 36,20 | 36,20 | -1,36% | 1.867,00 |
| 02.04.2024 | 36,50 | 36,70 | 36,20 | 36,70 | -0,54% | 3.506,00 |
| 28.03.2024 | 36,40 | 36,90 | 35,60 | 36,90 | 2,22% | 4.792,00 |
| 27.03.2024 | 36,40 | 36,70 | 36,00 | 36,10 | 0,56% | 5.469,00 |
| 26.03.2024 | 35,50 | 35,90 | 35,00 | 35,90 | 2,28% | 1.233,00 |
| 25.03.2024 | 35,50 | 36,00 | 35,10 | 35,10 | 0,00% | 2.055,00 |
| 22.03.2024 | 34,40 | 35,50 | 34,40 | 35,10 | 1,15% | 3.299,00 |
| 21.03.2024 | 35,60 | 35,60 | 34,20 | 34,70 | -1,70% | 2.407,00 |
| 20.03.2024 | 35,70 | 35,70 | 35,30 | 35,30 | -1,12% | 795,00 |
| 19.03.2024 | 35,50 | 35,70 | 35,40 | 35,70 | 1,42% | 627,00 |
| 18.03.2024 | 36,00 | 36,00 | 35,20 | 35,20 | -2,22% | 2.763,00 |
| 15.03.2024 | 35,40 | 36,00 | 35,00 | 36,00 | 2,27% | 4.934,00 |
| 14.03.2024 | 36,00 | 36,00 | 35,20 | 35,20 | -2,22% | 2.140,00 |
| 13.03.2024 | 36,50 | 36,50 | 36,00 | 36,00 | -0,83% | 2.281,00 |
| 12.03.2024 | 36,10 | 36,30 | 35,50 | 36,30 | 0,55% | 4.140,00 |
| 11.03.2024 | 35,80 | 36,10 | 35,70 | 36,10 | 0,28% | 825,00 |
| 08.03.2024 | 36,20 | 36,20 | 35,70 | 36,00 | 0,00% | 1.824,00 |
| 07.03.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -1,10% | 2.528,00 |
| 06.03.2024 | 36,70 | 36,70 | 36,40 | 36,40 | -0,82% | 3.208,00 |
| 05.03.2024 | 37,00 | 37,00 | 36,70 | 36,70 | -0,81% | 420,00 |
| 04.03.2024 | 36,50 | 37,50 | 36,50 | 37,00 | 2,21% | 1.948,00 |
| 01.03.2024 | 36,40 | 36,60 | 36,20 | 36,20 | -0,55% | 356,00 |
| 29.02.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 0,83% | 1.271,00 |
| 28.02.2024 | 36,30 | 36,50 | 36,00 | 36,10 | -1,63% | 3.634,00 |
| 27.02.2024 | 36,40 | 36,70 | 36,20 | 36,70 | 0,00% | 2.350,00 |
| 26.02.2024 | 36,90 | 36,90 | 36,50 | 36,70 | -0,27% | 1.338,00 |
| 23.02.2024 | 36,90 | 36,90 | 36,80 | 36,80 | 0,00% | 2.041,00 |
| 22.02.2024 | 36,90 | 36,90 | 36,80 | 36,80 | -0,27% | 328,00 |
| 21.02.2024 | 37,00 | 37,00 | 36,90 | 36,90 | 0,27% | 533,00 |
| 20.02.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | 376,00 |
| 19.02.2024 | 37,50 | 37,50 | 37,00 | 37,00 | -1,33% | 789,00 |
| 16.02.2024 | 37,30 | 37,50 | 37,30 | 37,50 | 0,54% | 2.339,00 |
| 15.02.2024 | 36,80 | 37,30 | 36,80 | 37,30 | 0,81% | 776,00 |
| 14.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | 516,00 |
| 13.02.2024 | 37,00 | 37,30 | 37,00 | 37,30 | 0,81% | 1.273,00 |
| 12.02.2024 | 37,20 | 37,20 | 36,90 | 37,00 | -0,80% | 1.389,00 |
| 09.02.2024 | 37,50 | 37,50 | 37,30 | 37,30 | -0,53% | 358,00 |
| 08.02.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,79% | 35,00 |
| 07.02.2024 | 38,00 | 38,00 | 37,50 | 37,80 | -0,53% | 702,00 |
| 06.02.2024 | 37,90 | 38,00 | 37,90 | 38,00 | 1,06% | 196,00 |
| 05.02.2024 | 37,10 | 38,00 | 37,10 | 37,60 | 0,00% | 1.462,00 |
| 02.02.2024 | 37,60 | 37,60 | 37,30 | 37,60 | 0,27% | 339,00 |
| 01.02.2024 | 37,70 | 37,70 | 37,10 | 37,50 | -0,53% | 1.288,00 |
| 31.01.2024 | 37,60 | 37,70 | 37,40 | 37,70 | -0,79% | 1.077,00 |
| 30.01.2024 | 38,00 | 38,00 | 37,70 | 38,00 | 0,00% | 1.147,00 |
| 29.01.2024 | 38,00 | 38,00 | 37,60 | 38,00 | 0,80% | 1.456,00 |
| 26.01.2024 | 38,00 | 38,00 | 37,50 | 37,70 | 0,27% | 868,00 |
| 25.01.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -1,05% | 842,00 |
| 24.01.2024 | 38,60 | 39,00 | 37,80 | 38,00 | -2,31% | 1.719,00 |
| 23.01.2024 | 38,50 | 38,90 | 38,50 | 38,90 | 1,57% | 673,00 |
| 22.01.2024 | 38,00 | 38,30 | 37,90 | 38,30 | 1,06% | 480,00 |
| 19.01.2024 | 37,80 | 37,90 | 37,70 | 37,90 | -0,26% | 759,00 |
| 18.01.2024 | 38,50 | 38,90 | 37,90 | 38,00 | -1,30% | 1.274,00 |
| 17.01.2024 | 38,70 | 38,90 | 38,50 | 38,50 | -0,52% | 516,00 |
| 16.01.2024 | 38,90 | 38,90 | 38,70 | 38,70 | -0,77% | 461,00 |
| 15.01.2024 | 38,00 | 39,00 | 38,00 | 39,00 | 1,30% | 4.723,00 |
| 12.01.2024 | 38,20 | 38,50 | 38,20 | 38,50 | 0,00% | 416,00 |
| 11.01.2024 | 38,50 | 38,50 | 38,20 | 38,50 | 0,26% | 106,00 |
| 10.01.2024 | 38,50 | 38,50 | 38,20 | 38,40 | 0,52% | 129,00 |
| 09.01.2024 | 38,40 | 38,50 | 38,20 | 38,20 | 0,26% | 4.322,00 |
| 08.01.2024 | 38,30 | 38,50 | 38,00 | 38,10 | -1,04% | 1.848,00 |
| 05.01.2024 | 38,00 | 38,50 | 38,00 | 38,50 | 1,58% | 1.603,00 |
| 04.01.2024 | 38,30 | 38,40 | 37,90 | 37,90 | -0,52% | 2.098,00 |
| 03.01.2024 | 38,00 | 38,10 | 37,60 | 38,10 | 0,26% | 10.570,00 |
| 29.12.2023 | 37,20 | 38,00 | 36,60 | 38,00 | 1,33% | 6.604,00 |
| 28.12.2023 | 37,70 | 37,90 | 37,30 | 37,50 | -1,06% | 1.092,00 |
| 27.12.2023 | 36,80 | 37,90 | 36,60 | 37,90 | 2,43% | 1.876,00 |
| 22.12.2023 | 37,60 | 37,80 | 37,00 | 37,00 | -1,33% | 3.240,00 |
| 21.12.2023 | 37,90 | 37,90 | 37,50 | 37,50 | -0,27% | 598,00 |
| 20.12.2023 | 37,20 | 37,80 | 37,10 | 37,60 | 1,62% | 1.870,00 |