36,495€
-0,10%
Echtzeit-Aktienkurs VARIA US PROP. VINKUL.SF1
Bid:
Ask:
Aktienkurse zur VARIA US PROP. VINKUL.SF1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,44 | 36,64 | 36,38 | 36,50 | -0,10% | - |
| 02.05.2024 | 36,02 | 36,58 | 35,94 | 36,53 | 1,54% | - |
| 30.04.2024 | 35,97 | 36,37 | 35,82 | 35,98 | 0,04% | - |
| 29.04.2024 | 36,00 | 36,41 | 35,69 | 35,97 | 0,14% | - |
| 26.04.2024 | 35,71 | 36,01 | 35,67 | 35,92 | -0,26% | - |
| 25.04.2024 | 35,55 | 36,06 | 35,52 | 36,01 | 1,31% | - |
| 24.04.2024 | 35,62 | 36,01 | 35,40 | 35,55 | -0,31% | - |
| 23.04.2024 | 35,78 | 35,91 | 35,55 | 35,66 | -0,47% | - |
| 22.04.2024 | 35,66 | 36,00 | 35,61 | 35,82 | 0,46% | - |
| 19.04.2024 | 35,44 | 35,86 | 34,85 | 35,66 | 0,61% | - |
| 18.04.2024 | 35,69 | 35,91 | 35,40 | 35,44 | -0,69% | - |
| 17.04.2024 | 36,17 | 36,27 | 35,65 | 35,69 | -1,33% | - |
| 16.04.2024 | 35,78 | 36,24 | 35,48 | 36,17 | 1,22% | - |
| 15.04.2024 | 35,82 | 36,21 | 35,59 | 35,73 | -0,13% | - |
| 12.04.2024 | 35,56 | 35,96 | 35,56 | 35,78 | 0,62% | - |
| 11.04.2024 | 35,80 | 35,84 | 35,13 | 35,56 | -0,68% | - |
| 10.04.2024 | 35,30 | 35,90 | 35,30 | 35,80 | 1,15% | - |
| 09.04.2024 | 34,60 | 35,39 | 34,51 | 35,39 | 2,31% | - |
| 08.04.2024 | 34,85 | 34,89 | 34,36 | 34,60 | -0,72% | - |
| 05.04.2024 | 35,71 | 36,25 | 34,26 | 34,85 | -2,42% | - |
| 04.04.2024 | 37,06 | 37,34 | 35,66 | 35,71 | -3,76% | - |
| 03.04.2024 | 37,26 | 37,44 | 37,04 | 37,10 | -0,41% | - |
| 02.04.2024 | 37,80 | 37,85 | 37,14 | 37,26 | -1,45% | - |
| 28.03.2024 | 36,80 | 37,85 | 36,52 | 37,80 | 2,72% | - |
| 27.03.2024 | 36,28 | 37,28 | 36,23 | 36,80 | 1,57% | - |
| 26.03.2024 | 36,69 | 36,73 | 35,82 | 36,23 | -1,23% | - |
| 25.03.2024 | 36,41 | 36,86 | 36,32 | 36,69 | 0,76% | - |
| 22.03.2024 | 35,82 | 36,45 | 35,45 | 36,41 | 1,65% | - |
| 21.03.2024 | 36,73 | 36,86 | 35,76 | 35,82 | -2,47% | - |
| 20.03.2024 | 36,77 | 36,83 | 36,54 | 36,73 | -0,12% | - |
| 19.03.2024 | 36,61 | 36,92 | 36,49 | 36,77 | 0,20% | - |
| 18.03.2024 | 36,93 | 37,24 | 36,66 | 36,70 | -0,62% | - |
| 15.03.2024 | 36,82 | 37,48 | 36,55 | 36,93 | 0,30% | - |
| 14.03.2024 | 37,57 | 37,66 | 36,75 | 36,82 | -2,00% | - |
| 13.03.2024 | 37,67 | 37,72 | 37,42 | 37,57 | -0,28% | - |
| 12.03.2024 | 37,46 | 37,81 | 37,23 | 37,67 | 0,57% | - |
| 11.03.2024 | 37,30 | 37,46 | 37,17 | 37,46 | 0,41% | - |
| 08.03.2024 | 37,67 | 37,76 | 37,28 | 37,30 | -0,97% | - |
| 07.03.2024 | 37,61 | 37,86 | 37,43 | 37,67 | 0,03% | - |
| 06.03.2024 | 38,27 | 38,27 | 37,61 | 37,66 | -1,36% | - |
| 05.03.2024 | 38,56 | 38,65 | 38,06 | 38,17 | -1,11% | - |
| 04.03.2024 | 38,18 | 39,04 | 37,93 | 38,60 | 1,23% | - |
| 01.03.2024 | 38,35 | 38,44 | 37,79 | 38,13 | -0,32% | - |
| 29.02.2024 | 38,07 | 38,30 | 37,95 | 38,26 | 0,60% | - |
| 28.02.2024 | 38,44 | 38,49 | 37,97 | 38,03 | -1,20% | - |
| 27.02.2024 | 38,36 | 38,52 | 37,98 | 38,49 | 0,35% | - |
| 26.02.2024 | 38,65 | 38,65 | 38,31 | 38,36 | -0,63% | - |
| 23.02.2024 | 38,81 | 38,81 | 38,60 | 38,60 | -0,41% | - |
| 22.02.2024 | 38,95 | 39,32 | 38,64 | 38,76 | -0,61% | - |
| 21.02.2024 | 38,90 | 39,04 | 38,73 | 39,00 | 0,24% | - |
| 20.02.2024 | 39,13 | 39,13 | 38,72 | 38,90 | -0,57% | - |
| 19.02.2024 | 39,31 | 39,36 | 39,06 | 39,13 | -0,48% | - |
| 16.02.2024 | 39,31 | 39,40 | 39,14 | 39,31 | -0,11% | - |
| 15.02.2024 | 38,89 | 39,36 | 38,89 | 39,36 | 1,09% | - |
| 14.02.2024 | 39,02 | 39,16 | 38,77 | 38,93 | -0,22% | - |
| 13.02.2024 | 39,15 | 39,29 | 38,92 | 39,02 | -0,21% | - |
| 12.02.2024 | 39,69 | 39,73 | 39,05 | 39,10 | -1,47% | - |
| 09.02.2024 | 40,04 | 40,09 | 39,61 | 39,69 | -0,88% | - |
| 08.02.2024 | 40,15 | 40,18 | 39,95 | 40,04 | -0,22% | - |
| 07.02.2024 | 40,27 | 40,53 | 40,05 | 40,13 | -0,99% | - |
| 06.02.2024 | 40,51 | 40,61 | 40,25 | 40,53 | 0,18% | - |
| 05.02.2024 | 40,09 | 40,53 | 39,92 | 40,46 | 1,15% | - |
| 02.02.2024 | 40,32 | 40,37 | 40,00 | 40,00 | -0,92% | - |
| 01.02.2024 | 40,12 | 40,50 | 39,95 | 40,37 | 0,62% | - |
| 31.01.2024 | 40,45 | 40,51 | 39,95 | 40,12 | -0,69% | - |
| 30.01.2024 | 40,46 | 40,66 | 40,40 | 40,40 | -0,15% | 150,00 |
| 29.01.2024 | 40,01 | 40,54 | 40,01 | 40,46 | 0,88% | - |
| 26.01.2024 | 40,18 | 40,24 | 39,99 | 40,11 | -0,19% | - |
| 25.01.2024 | 40,13 | 40,30 | 40,08 | 40,18 | 0,02% | - |
| 24.01.2024 | 41,30 | 41,40 | 40,08 | 40,17 | -2,27% | - |
| 23.01.2024 | 40,27 | 41,11 | 40,27 | 41,11 | 2,22% | - |
| 22.01.2024 | 40,09 | 40,36 | 39,84 | 40,22 | 0,20% | - |
| 19.01.2024 | 40,56 | 40,76 | 39,94 | 40,14 | -1,16% | - |
| 18.01.2024 | 41,06 | 41,21 | 40,29 | 40,61 | -1,10% | - |
| 17.01.2024 | 41,39 | 41,41 | 40,89 | 41,06 | -0,92% | - |
| 16.01.2024 | 41,44 | 41,50 | 41,09 | 41,44 | -0,01% | - |
| 15.01.2024 | 41,08 | 41,60 | 40,68 | 41,44 | 1,01% | - |
| 12.01.2024 | 41,12 | 41,22 | 40,95 | 41,03 | -0,11% | 5,00 |
| 11.01.2024 | 41,12 | 41,41 | 40,95 | 41,07 | -0,11% | 130,00 |
| 10.01.2024 | 41,11 | 41,23 | 41,06 | 41,12 | -0,22% | - |
| 09.01.2024 | 41,20 | 41,30 | 41,05 | 41,21 | -0,12% | - |
| 08.01.2024 | 41,06 | 41,30 | 40,67 | 41,25 | 0,38% | - |
| 05.01.2024 | 40,83 | 41,17 | 40,68 | 41,10 | 0,41% | - |
| 04.01.2024 | 40,69 | 41,10 | 40,64 | 40,93 | 0,58% | - |
| 03.01.2024 | 39,92 | 40,88 | 39,92 | 40,69 | 1,79% | - |
| 02.01.2024 | 40,01 | 40,49 | 39,58 | 39,97 | 0,26% | - |
| 29.12.2023 | 40,34 | 40,39 | 39,63 | 39,87 | -1,05% | - |
| 28.12.2023 | 40,00 | 40,54 | 40,00 | 40,29 | 0,72% | - |
| 27.12.2023 | 39,54 | 40,16 | 38,86 | 40,00 | 1,29% | - |
| 22.12.2023 | 40,09 | 40,12 | 39,38 | 39,49 | -1,49% | - |
| 21.12.2023 | 39,63 | 40,14 | 39,63 | 40,09 | 1,17% | - |
| 20.12.2023 | 39,29 | 39,96 | 39,24 | 39,63 | 0,98% | - |
| 19.12.2023 | 39,42 | 39,42 | 38,35 | 39,24 | -0,31% | - |
| 18.12.2023 | 39,86 | 39,91 | 39,24 | 39,37 | -1,13% | - |
| 15.12.2023 | 39,04 | 40,01 | 39,04 | 39,82 | 2,24% | 100,00 |
| 14.12.2023 | 37,89 | 39,10 | 37,59 | 38,94 | 2,77% | - |
| 13.12.2023 | 37,09 | 37,94 | 37,00 | 37,89 | 2,17% | - |
| 12.12.2023 | 37,04 | 37,13 | 36,79 | 37,09 | 0,37% | - |
| 11.12.2023 | 36,73 | 37,10 | 36,65 | 36,95 | 0,71% | - |
| 08.12.2023 | 36,86 | 37,49 | 36,64 | 36,69 | -0,35% | - |