35,600€
2,30%
Echtzeit-Aktienkurs Banque Cantonale de Geneve
Bid:
Ask:
Aktienkurse zur Banque Cantonale de Geneve Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,40 | 35,80 | 35,40 | 35,70 | 0,85% | - |
| 07.05.2026 | 37,00 | 37,50 | 35,00 | 35,40 | -4,32% | - |
| 06.05.2026 | 37,20 | 37,20 | 36,40 | 37,00 | -0,54% | - |
| 05.05.2026 | 37,50 | 37,60 | 37,00 | 37,20 | -2,11% | - |
| 04.05.2026 | 39,20 | 39,20 | 38,00 | 38,00 | -2,56% | - |
| 30.04.2026 | 38,40 | 39,20 | 38,40 | 39,00 | 1,56% | - |
| 29.04.2026 | 39,20 | 39,20 | 38,40 | 38,40 | -1,54% | - |
| 28.04.2026 | 39,00 | 39,40 | 38,90 | 39,00 | -0,26% | - |
| 27.04.2026 | 38,60 | 39,20 | 38,30 | 39,10 | 1,30% | - |
| 24.04.2026 | 38,80 | 38,80 | 38,40 | 38,60 | -0,52% | - |
| 23.04.2026 | 38,60 | 38,90 | 38,00 | 38,80 | 0,52% | - |
| 22.04.2026 | 39,00 | 39,30 | 38,60 | 38,60 | -0,52% | - |
| 21.04.2026 | 38,50 | 39,00 | 38,20 | 38,80 | 1,04% | - |
| 20.04.2026 | 37,80 | 38,60 | 37,20 | 38,40 | -1,03% | - |
| 17.04.2026 | 39,00 | 39,20 | 38,70 | 38,80 | -0,51% | - |
| 16.04.2026 | 39,80 | 39,90 | 38,50 | 39,00 | -2,01% | - |
| 15.04.2026 | 40,00 | 40,00 | 39,70 | 39,80 | -0,50% | - |
| 14.04.2026 | 40,00 | 40,60 | 39,60 | 40,00 | 0,00% | 9.240,00 |
| 13.04.2026 | 39,60 | 40,30 | 39,50 | 40,00 | 1,01% | - |
| 10.04.2026 | 39,00 | 40,20 | 38,80 | 39,60 | 2,33% | - |
| 09.04.2026 | 38,40 | 38,80 | 38,40 | 38,70 | 0,78% | - |
| 08.04.2026 | 39,00 | 39,40 | 38,40 | 38,40 | 0,52% | - |
| 07.04.2026 | 38,40 | 39,10 | 38,00 | 38,20 | -0,52% | - |
| 02.04.2026 | 38,00 | 38,40 | 37,40 | 38,40 | 1,05% | - |
| 01.04.2026 | 37,40 | 38,00 | 37,10 | 38,00 | 1,88% | - |
| 31.03.2026 | 35,60 | 37,30 | 35,50 | 37,30 | 4,78% | - |
| 30.03.2026 | 35,60 | 35,70 | 35,00 | 35,60 | 0,00% | - |
| 27.03.2026 | 35,40 | 35,80 | 35,20 | 35,60 | 0,56% | - |
| 26.03.2026 | 35,20 | 35,60 | 35,00 | 35,40 | 0,85% | - |
| 25.03.2026 | 34,40 | 35,10 | 34,00 | 35,10 | 2,03% | - |
| 24.03.2026 | 33,90 | 34,50 | 33,90 | 34,40 | 1,18% | - |
| 23.03.2026 | 33,40 | 34,30 | 33,00 | 34,00 | -0,29% | - |
| 20.03.2026 | 34,00 | 34,10 | 33,80 | 34,10 | 0,29% | - |
| 19.03.2026 | 34,10 | 34,20 | 33,70 | 34,00 | -0,58% | - |
| 18.03.2026 | 34,60 | 34,60 | 33,30 | 34,20 | -0,58% | - |
| 17.03.2026 | 34,60 | 34,80 | 33,90 | 34,40 | -1,15% | - |
| 16.03.2026 | 35,10 | 35,20 | 34,40 | 34,80 | -0,57% | - |
| 13.03.2026 | 34,80 | 35,20 | 34,80 | 35,00 | 0,57% | - |
| 12.03.2026 | 34,60 | 35,20 | 34,40 | 34,80 | 0,58% | - |
| 11.03.2026 | 35,00 | 35,10 | 34,60 | 34,60 | -1,14% | - |
| 10.03.2026 | 34,80 | 35,30 | 34,80 | 35,00 | 0,57% | - |
| 09.03.2026 | 34,40 | 35,00 | 34,40 | 34,80 | -0,57% | - |
| 06.03.2026 | 35,00 | 35,20 | 34,70 | 35,00 | 0,00% | - |
| 05.03.2026 | 35,40 | 35,40 | 34,70 | 35,00 | -0,57% | - |
| 04.03.2026 | 34,50 | 35,40 | 34,40 | 35,20 | 1,73% | - |
| 03.03.2026 | 35,20 | 35,20 | 34,20 | 34,60 | -1,70% | - |
| 02.03.2026 | 35,30 | 35,30 | 34,30 | 35,20 | 0,00% | 4.459,00 |
| 27.02.2026 | 35,00 | 35,20 | 34,70 | 35,20 | 1,15% | - |
| 26.02.2026 | 34,80 | 35,00 | 34,60 | 34,80 | 0,00% | - |
| 25.02.2026 | 34,20 | 34,90 | 34,20 | 34,80 | 1,75% | - |
| 24.02.2026 | 34,40 | 34,40 | 34,00 | 34,20 | -0,58% | - |
| 23.02.2026 | 33,80 | 34,40 | 33,40 | 34,40 | 1,78% | - |
| 20.02.2026 | 33,60 | 33,80 | 33,20 | 33,80 | 0,60% | - |
| 19.02.2026 | 33,20 | 33,70 | 32,90 | 33,60 | 1,20% | - |
| 18.02.2026 | 32,80 | 33,40 | 32,60 | 33,20 | 1,22% | - |
| 17.02.2026 | 32,40 | 32,80 | 32,20 | 32,80 | 1,23% | - |
| 16.02.2026 | 32,60 | 32,60 | 32,30 | 32,40 | -0,61% | - |
| 13.02.2026 | 32,20 | 32,60 | 32,10 | 32,60 | 1,88% | - |
| 12.02.2026 | 32,00 | 32,20 | 31,90 | 32,00 | 0,00% | - |
| 11.02.2026 | 32,20 | 32,30 | 31,90 | 32,00 | -0,62% | - |
| 10.02.2026 | 31,60 | 32,30 | 31,60 | 32,20 | 1,90% | - |
| 09.02.2026 | 31,40 | 31,70 | 31,30 | 31,60 | 1,28% | - |
| 06.02.2026 | 31,30 | 31,50 | 31,20 | 31,20 | 0,32% | - |
| 05.02.2026 | 31,20 | 31,40 | 31,00 | 31,10 | -0,32% | - |
| 04.02.2026 | 31,40 | 31,50 | 31,00 | 31,20 | 0,00% | - |
| 03.02.2026 | 31,20 | 31,50 | 30,90 | 31,20 | 0,32% | - |
| 02.02.2026 | 30,20 | 31,20 | 30,00 | 31,10 | 2,30% | - |
| 30.01.2026 | 30,40 | 30,50 | 30,10 | 30,40 | 0,00% | - |
| 29.01.2026 | 29,80 | 30,50 | 29,80 | 30,40 | 2,01% | - |
| 28.01.2026 | 29,80 | 30,00 | 29,40 | 29,80 | 0,00% | - |
| 27.01.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 26.01.2026 | 29,40 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 23.01.2026 | 29,20 | 29,40 | 28,90 | 29,20 | 1,74% | - |
| 22.01.2026 | 29,00 | 29,10 | 28,70 | 28,70 | -1,03% | - |
| 21.01.2026 | 28,80 | 29,00 | 28,40 | 29,00 | 2,47% | - |
| 20.01.2026 | 28,30 | 28,50 | 28,20 | 28,30 | -0,35% | - |
| 19.01.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 0,71% | - |
| 16.01.2026 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 15.01.2026 | 27,60 | 28,20 | 27,40 | 28,00 | 1,45% | - |
| 14.01.2026 | 27,40 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 13.01.2026 | 27,60 | 27,70 | 27,00 | 27,40 | -0,72% | - |
| 12.01.2026 | 27,20 | 27,70 | 27,20 | 27,60 | 2,22% | - |
| 09.01.2026 | 27,40 | 27,50 | 27,00 | 27,00 | -0,37% | - |
| 08.01.2026 | 27,00 | 27,50 | 26,70 | 27,10 | 0,37% | - |
| 07.01.2026 | 26,20 | 27,10 | 26,20 | 27,00 | 3,05% | - |
| 06.01.2026 | 26,60 | 26,60 | 26,00 | 26,20 | -0,76% | - |
| 05.01.2026 | 26,20 | 26,60 | 26,20 | 26,40 | 1,54% | - |
| 02.01.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 2,36% | - |
| 29.12.2025 | 25,70 | 26,10 | 25,40 | 25,40 | -1,55% | - |
| 23.12.2025 | 26,00 | 26,00 | 25,70 | 25,80 | 3,20% | - |
| 22.12.2025 | 25,90 | 26,10 | 25,00 | 25,00 | -3,85% | - |
| 18.12.2025 | 26,10 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 17.12.2025 | 26,30 | 26,40 | 25,90 | 26,00 | -1,14% | - |
| 16.12.2025 | 25,90 | 26,30 | 25,90 | 26,30 | 0,38% | - |
| 15.12.2025 | 26,10 | 26,30 | 25,90 | 26,20 | 0,38% | - |
| 10.12.2025 | 25,90 | 26,10 | 25,90 | 26,10 | 3,57% | - |
| 09.12.2025 | 25,90 | 26,10 | 25,20 | 25,20 | 0,00% | - |
| 08.12.2025 | 26,00 | 26,10 | 25,20 | 25,20 | 0,00% | - |
| 05.12.2025 | 26,00 | 26,10 | 25,20 | 25,20 | -0,79% | - |
| 04.12.2025 | 26,10 | 26,30 | 25,40 | 25,40 | 0,00% | - |