Varia US Properties AG VARN
SIX · İsviçre · Finans
CHF 12,30-0,20 (-%1,60)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 12,50 | -%0,79 | CHF 12,55 | CHF 12,55 | CHF 12,30 | 1,13K |
| 2026-09-29 | CHF 12,60 | -%2,33 | CHF 12,75 | CHF 12,75 | CHF 12,60 | 3,02K |
| 2026-09-28 | CHF 12,90 | +%1,57 | CHF 12,70 | CHF 12,90 | CHF 12,70 | 1,03K |
| 2026-09-25 | CHF 12,70 | +%3,25 | CHF 12,35 | CHF 12,70 | CHF 12,30 | 2,96K |
| 2026-09-24 | CHF 12,30 | +%1,65 | CHF 12,10 | CHF 12,50 | CHF 12,10 | 3,41K |
| 2026-09-23 | CHF 12,10 | -%1,63 | CHF 12,10 | CHF 12,10 | CHF 12,00 | 1,79K |
| 2026-09-22 | CHF 12,30 | -%1,20 | CHF 12,30 | CHF 12,30 | CHF 12,10 | 628 |
| 2026-09-21 | CHF 12,45 | -%2,35 | CHF 12,60 | CHF 12,60 | CHF 12,30 | 351 |
| 2026-09-18 | CHF 12,75 | +%2,00 | CHF 12,55 | CHF 12,75 | CHF 12,50 | 7,00K |
| 2026-09-17 | CHF 12,50 | -%2,34 | CHF 12,55 | CHF 12,55 | CHF 12,50 | 2,59K |
| 2026-09-16 | CHF 12,80 | -%3,76 | CHF 13,00 | CHF 13,00 | CHF 12,70 | 4,39K |
| 2026-09-15 | CHF 13,30 | +%2,70 | CHF 12,90 | CHF 13,30 | CHF 12,80 | 1,86K |
| 2026-09-14 | CHF 12,95 | %0,00 | CHF 12,85 | CHF 12,95 | CHF 12,85 | 48 |
| 2026-09-11 | CHF 12,95 | +%0,78 | CHF 12,95 | CHF 12,95 | CHF 12,95 | 171 |
| 2026-09-10 | CHF 12,85 | -%1,15 | CHF 12,85 | CHF 12,85 | CHF 12,85 | 42 |
| 2026-09-09 | CHF 13,00 | -%0,38 | CHF 12,85 | CHF 13,00 | CHF 12,85 | 257 |
| 2026-09-08 | CHF 13,05 | +%1,56 | CHF 12,75 | CHF 13,05 | CHF 12,75 | 650 |
| 2026-09-07 | CHF 12,85 | -%3,02 | CHF 13,10 | CHF 13,10 | CHF 12,65 | 4,07K |
| 2026-09-04 | CHF 13,25 | +%0,38 | CHF 13,10 | CHF 13,25 | CHF 13,10 | 504 |
| 2026-09-03 | CHF 13,20 | -%0,75 | CHF 13,20 | CHF 13,25 | CHF 13,05 | 509 |
| 2026-09-02 | CHF 13,30 | +%2,70 | CHF 12,90 | CHF 13,30 | CHF 12,85 | 1,73K |
| 2026-09-01 | CHF 12,95 | %0,00 | CHF 12,90 | CHF 12,95 | CHF 12,90 | 50 |
| 2026-08-31 | CHF 12,95 | -%3,00 | CHF 13,35 | CHF 13,35 | CHF 12,80 | 2,70K |
| 2026-08-28 | CHF 13,35 | %0,00 | CHF 13,25 | CHF 13,35 | CHF 13,25 | 618 |
| 2026-08-27 | CHF 13,35 | +%0,38 | CHF 13,30 | CHF 13,50 | CHF 13,20 | 3,36K |
| 2026-08-26 | CHF 13,30 | +%1,53 | CHF 13,10 | CHF 13,30 | CHF 12,95 | 1,92K |
| 2026-08-25 | CHF 13,10 | %0,00 | CHF 13,25 | CHF 13,45 | CHF 13,10 | 1,26K |
| 2026-08-24 | CHF 13,10 | +%0,77 | CHF 13,20 | CHF 13,20 | CHF 13,10 | 279 |
| 2026-08-21 | CHF 13,00 | -%1,52 | CHF 13,20 | CHF 13,20 | CHF 13,00 | 354 |
| 2026-08-20 | CHF 13,20 | %0,00 | CHF 12,90 | CHF 13,20 | CHF 12,90 | 1,40K |
| 2026-08-19 | CHF 13,20 | %0,00 | CHF 13,20 | CHF 13,20 | CHF 13,20 | 59 |
| 2026-08-18 | CHF 13,20 | -%0,75 | CHF 13,20 | CHF 13,20 | CHF 13,20 | 11 |
| 2026-08-17 | CHF 13,30 | -%2,21 | CHF 13,60 | CHF 13,65 | CHF 13,30 | 627 |
| 2026-08-14 | CHF 13,60 | +%2,26 | CHF 13,40 | CHF 13,70 | CHF 13,40 | 1,28K |
| 2026-08-13 | CHF 13,30 | +%4,31 | CHF 13,00 | CHF 13,60 | CHF 12,85 | 3,83K |
| 2026-08-12 | CHF 12,75 | -%0,78 | CHF 12,80 | CHF 13,00 | CHF 12,75 | 5,07K |
| 2026-08-11 | CHF 12,85 | +%1,98 | CHF 12,65 | CHF 12,85 | CHF 12,65 | 5,65K |
| 2026-08-10 | CHF 12,60 | %0,00 | CHF 12,60 | CHF 12,65 | CHF 12,60 | 1,42K |
| 2026-08-07 | CHF 12,60 | -%0,79 | CHF 12,60 | CHF 12,60 | CHF 12,55 | 670 |
| 2026-08-06 | CHF 12,70 | %0,00 | CHF 12,75 | CHF 12,75 | CHF 12,60 | 1,10K |
| 2026-08-05 | CHF 12,70 | -%2,31 | CHF 12,80 | CHF 13,20 | CHF 12,60 | 9,69K |
| 2026-08-04 | CHF 13,00 | +%0,78 | CHF 12,80 | CHF 13,00 | CHF 12,80 | 2,29K |
| 2026-08-03 | CHF 12,90 | -%0,77 | CHF 12,95 | CHF 12,95 | CHF 12,75 | 1,14K |
| 2026-07-31 | CHF 13,00 | -%2,26 | CHF 13,20 | CHF 13,20 | CHF 13,00 | 4,51K |
| 2026-07-30 | CHF 13,30 | +%1,14 | CHF 13,00 | CHF 13,35 | CHF 13,00 | 11,78K |
| 2026-07-29 | CHF 13,15 | +%1,54 | CHF 13,00 | CHF 13,15 | CHF 12,90 | 4,12K |
| 2026-07-28 | CHF 12,95 | -%0,38 | CHF 12,70 | CHF 13,15 | CHF 12,55 | 7,94K |
| 2026-07-27 | CHF 13,00 | %0,00 | CHF 13,00 | CHF 13,15 | CHF 12,80 | 4,25K |
| 2026-07-24 | CHF 13,00 | -%0,76 | CHF 13,05 | CHF 13,10 | CHF 12,90 | 2,19K |
| 2026-07-23 | CHF 13,10 | +%0,77 | CHF 12,90 | CHF 13,10 | CHF 12,80 | 666 |
| 2026-07-22 | CHF 13,00 | +%0,78 | CHF 12,85 | CHF 13,00 | CHF 12,85 | 266 |
| 2026-07-21 | CHF 12,90 | %0,00 | CHF 12,80 | CHF 12,90 | CHF 12,80 | 448 |
| 2026-07-20 | CHF 12,90 | %0,00 | CHF 12,90 | CHF 12,90 | CHF 12,75 | 230 |
| 2026-07-17 | CHF 12,90 | -%1,53 | CHF 12,90 | CHF 12,90 | CHF 12,90 | 2 |
| 2026-07-16 | CHF 13,10 | +%1,55 | CHF 12,80 | CHF 13,10 | CHF 12,75 | 3,98K |
| 2026-07-15 | CHF 12,90 | +%1,98 | CHF 12,90 | CHF 12,90 | CHF 12,65 | 2,08K |
| 2026-07-14 | CHF 12,65 | -%3,44 | CHF 12,85 | CHF 12,85 | CHF 12,65 | 646 |
| 2026-07-13 | CHF 13,10 | -%2,24 | CHF 13,20 | CHF 13,20 | CHF 12,80 | 3,18K |
| 2026-07-10 | CHF 13,40 | -%0,37 | CHF 13,45 | CHF 13,45 | CHF 13,20 | 4,96K |
| 2026-07-09 | CHF 13,45 | -%0,37 | CHF 13,50 | CHF 13,50 | CHF 13,45 | 2,02K |
| 2026-07-08 | CHF 13,50 | -%1,46 | CHF 13,70 | CHF 13,80 | CHF 13,45 | 2,88K |
| 2026-07-07 | CHF 13,70 | -%1,79 | CHF 13,60 | CHF 13,70 | CHF 13,45 | 7,54K |
| 2026-07-06 | CHF 13,95 | -%1,06 | CHF 13,85 | CHF 14,00 | CHF 13,65 | 2,35K |
| 2026-07-03 | CHF 14,10 | +%2,55 | CHF 13,80 | CHF 14,10 | CHF 13,80 | 1,86K |
| 2026-07-02 | CHF 13,75 | -%0,36 | CHF 14,00 | CHF 14,00 | CHF 13,75 | 437 |
| 2026-07-01 | CHF 13,80 | %0,00 | CHF 13,95 | CHF 14,00 | CHF 13,75 | 1,28K |
| 2026-06-30 | CHF 13,80 | +%1,85 | CHF 13,80 | CHF 13,90 | CHF 13,65 | 1,71K |
| 2026-06-29 | CHF 13,55 | -%3,21 | CHF 13,70 | CHF 13,80 | CHF 13,50 | 5,15K |
| 2026-06-26 | CHF 14,00 | +%0,72 | CHF 13,80 | CHF 14,00 | CHF 13,75 | 3,72K |
| 2026-06-25 | CHF 13,90 | +%1,83 | CHF 13,65 | CHF 13,90 | CHF 13,50 | 2,65K |
| 2026-06-24 | CHF 13,65 | -%0,73 | CHF 13,90 | CHF 13,90 | CHF 13,60 | 651 |
| 2026-06-23 | CHF 13,75 | -%1,79 | CHF 13,75 | CHF 13,80 | CHF 13,60 | 1,81K |
| 2026-06-22 | CHF 14,00 | +%1,45 | CHF 14,00 | CHF 14,00 | CHF 13,75 | 1,78K |
| 2026-06-19 | CHF 13,80 | +%1,85 | CHF 13,70 | CHF 13,90 | CHF 13,70 | 1,46K |
| 2026-06-18 | CHF 13,55 | -%1,09 | CHF 13,50 | CHF 13,75 | CHF 13,40 | 1,34K |
| 2026-06-17 | CHF 13,70 | +%7,03 | CHF 12,80 | CHF 13,80 | CHF 12,80 | 9,28K |
| 2026-06-16 | CHF 12,80 | -%0,39 | CHF 12,85 | CHF 12,85 | CHF 12,60 | 236 |
| 2026-06-15 | CHF 12,85 | +%1,98 | CHF 12,60 | CHF 12,85 | CHF 12,55 | 771 |
| 2026-06-12 | CHF 12,60 | %0,00 | CHF 12,80 | CHF 12,90 | CHF 12,60 | 57,58K |
| 2026-06-11 | CHF 12,60 | -%6,67 | CHF 13,60 | CHF 13,60 | CHF 12,50 | 10,22K |
| 2026-06-10 | CHF 13,50 | +%2,27 | CHF 13,10 | CHF 13,50 | CHF 13,10 | 1,00K |
| 2026-06-09 | CHF 13,20 | -%2,94 | CHF 13,10 | CHF 13,40 | CHF 13,10 | 1,48K |
| 2026-06-08 | CHF 13,60 | +%2,64 | CHF 13,30 | CHF 13,65 | CHF 13,30 | 2,78K |
| 2026-06-05 | CHF 13,25 | -%3,99 | CHF 13,80 | CHF 13,80 | CHF 13,25 | 4,24K |
| 2026-06-04 | CHF 13,80 | -%3,50 | CHF 14,40 | CHF 14,45 | CHF 13,80 | 2,07K |
| 2026-06-03 | CHF 14,30 | +%1,42 | CHF 13,85 | CHF 14,35 | CHF 13,85 | 3,89K |
| 2026-06-02 | CHF 14,10 | +%2,17 | CHF 14,10 | CHF 14,10 | CHF 14,10 | 38 |
| 2026-06-01 | CHF 13,80 | -%8,91 | CHF 14,80 | CHF 14,80 | CHF 13,80 | 1,47K |
| 2026-05-29 | CHF 15,15 | +%15,65 | CHF 13,10 | CHF 15,50 | CHF 13,10 | 3,87K |
| 2026-05-28 | CHF 13,10 | +%1,55 | CHF 12,90 | CHF 13,10 | CHF 12,60 | 6,61K |