36,800€
Echtzeit-Aktienkurs Banque Cantonale de Geneve
Bid:
Ask:
Aktienkurse zur Banque Cantonale de Geneve Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,00 | 37,05 | 36,80 | 36,90 | -0,27% | - |
| 20.10.2026 | 36,60 | 37,00 | 36,20 | 37,00 | 1,09% | - |
| 19.10.2026 | 37,30 | 37,30 | 36,40 | 36,60 | -1,08% | - |
| 16.10.2026 | 36,75 | 37,25 | 36,60 | 37,00 | 1,09% | - |
| 15.10.2026 | 36,40 | 37,05 | 36,00 | 36,60 | 1,10% | - |
| 14.10.2026 | 35,85 | 36,80 | 35,70 | 36,20 | 1,12% | - |
| 13.10.2026 | 35,80 | 36,10 | 35,80 | 35,80 | 0,00% | - |
| 12.10.2026 | 36,00 | 36,10 | 35,50 | 35,80 | -0,56% | - |
| 09.10.2026 | 35,90 | 36,00 | 35,30 | 36,00 | 0,98% | - |
| 08.10.2026 | 35,30 | 35,80 | 35,25 | 35,65 | 0,14% | - |
| 07.10.2026 | 35,40 | 35,95 | 35,40 | 35,60 | 0,56% | - |
| 06.10.2026 | 35,85 | 36,00 | 35,40 | 35,40 | -1,12% | 10.200,00 |
| 05.10.2026 | 35,55 | 36,50 | 35,55 | 35,80 | 0,14% | - |
| 02.10.2026 | 35,50 | 36,05 | 35,40 | 35,75 | 0,99% | - |
| 01.10.2026 | 34,95 | 35,65 | 34,60 | 35,40 | 1,14% | - |
| 30.09.2026 | 36,05 | 36,40 | 35,00 | 35,00 | -2,23% | - |
| 29.09.2026 | 35,80 | 36,30 | 35,80 | 35,80 | -0,56% | - |
| 28.09.2026 | 36,55 | 37,20 | 36,00 | 36,00 | -2,17% | - |
| 25.09.2026 | 35,90 | 36,80 | 35,60 | 36,80 | 2,79% | - |
| 24.09.2026 | 35,50 | 36,05 | 35,30 | 35,80 | 0,56% | - |
| 23.09.2026 | 35,20 | 35,80 | 35,15 | 35,60 | 1,14% | - |
| 22.09.2026 | 35,35 | 35,80 | 35,15 | 35,20 | -0,56% | - |
| 21.09.2026 | 35,90 | 36,00 | 35,40 | 35,40 | -0,56% | - |
| 18.09.2026 | 35,00 | 35,80 | 35,00 | 35,60 | 1,71% | - |
| 17.09.2026 | 35,35 | 35,35 | 34,15 | 35,00 | 0,00% | - |
| 16.09.2026 | 35,35 | 35,60 | 34,90 | 35,00 | -1,13% | - |
| 15.09.2026 | 35,00 | 35,40 | 34,85 | 35,40 | 0,57% | - |
| 14.09.2026 | 34,60 | 35,45 | 34,40 | 35,20 | 1,73% | - |
| 11.09.2026 | 35,10 | 35,30 | 34,60 | 34,60 | -1,14% | - |
| 10.09.2026 | 35,15 | 35,15 | 35,00 | 35,00 | 0,00% | - |
| 09.09.2026 | 35,20 | 35,40 | 34,80 | 35,00 | -0,57% | - |
| 08.09.2026 | 35,45 | 35,90 | 35,05 | 35,20 | -1,12% | - |
| 07.09.2026 | 36,15 | 36,20 | 35,60 | 35,60 | -1,66% | - |
| 04.09.2026 | 35,65 | 36,25 | 35,60 | 36,20 | 1,69% | - |
| 03.09.2026 | 35,05 | 35,90 | 35,00 | 35,60 | 1,71% | - |
| 02.09.2026 | 34,40 | 35,40 | 34,40 | 35,00 | 1,74% | - |
| 01.09.2026 | 34,50 | 34,65 | 34,15 | 34,40 | 0,00% | - |
| 31.08.2026 | 34,20 | 34,80 | 34,05 | 34,40 | 0,58% | - |
| 28.08.2026 | 33,90 | 34,20 | 33,45 | 34,20 | 1,18% | - |
| 27.08.2026 | 33,75 | 34,20 | 33,25 | 33,80 | 0,60% | - |
| 26.08.2026 | 33,35 | 34,05 | 33,20 | 33,60 | 0,60% | - |
| 25.08.2026 | 32,20 | 34,15 | 32,20 | 33,40 | 3,73% | - |
| 24.08.2026 | 32,35 | 32,70 | 32,15 | 32,20 | -0,62% | - |
| 21.08.2026 | 32,80 | 32,85 | 32,40 | 32,40 | -1,22% | - |
| 20.08.2026 | 33,20 | 33,20 | 32,60 | 32,80 | -1,20% | - |
| 19.08.2026 | 32,60 | 33,20 | 32,60 | 33,20 | 1,84% | - |
| 18.08.2026 | 32,65 | 33,00 | 32,60 | 32,60 | -0,61% | - |
| 17.08.2026 | 33,00 | 33,00 | 32,60 | 32,80 | -0,61% | - |
| 14.08.2026 | 33,40 | 33,40 | 32,95 | 33,00 | -1,20% | - |
| 13.08.2026 | 33,05 | 33,40 | 33,00 | 33,40 | 1,21% | - |
| 12.08.2026 | 33,40 | 33,60 | 33,00 | 33,00 | -1,20% | - |
| 11.08.2026 | 33,65 | 34,00 | 33,40 | 33,40 | -0,60% | - |
| 10.08.2026 | 34,00 | 34,05 | 33,45 | 33,60 | -2,33% | - |
| 07.08.2026 | 34,20 | 34,55 | 34,20 | 34,40 | 0,00% | - |
| 06.08.2026 | 34,75 | 34,80 | 34,05 | 34,40 | -1,15% | - |
| 05.08.2026 | 34,60 | 34,80 | 34,40 | 34,80 | 0,58% | - |
| 04.08.2026 | 34,70 | 35,00 | 34,40 | 34,60 | 0,00% | - |
| 03.08.2026 | 35,30 | 35,30 | 34,25 | 34,60 | -0,57% | - |
| 31.07.2026 | 34,90 | 35,20 | 34,80 | 34,80 | -0,29% | - |
| 30.07.2026 | 34,90 | 35,15 | 34,75 | 34,90 | 0,29% | - |
| 29.07.2026 | 35,10 | 35,60 | 34,80 | 34,80 | -1,83% | - |
| 28.07.2026 | 35,50 | 36,00 | 35,40 | 35,45 | -0,98% | - |
| 27.07.2026 | 36,50 | 36,60 | 35,60 | 35,80 | 0,00% | - |
| 24.07.2026 | 35,80 | 36,00 | 35,50 | 35,80 | 0,56% | - |
| 23.07.2026 | 35,80 | 36,20 | 35,60 | 35,60 | -1,93% | - |
| 22.07.2026 | 35,40 | 36,40 | 35,30 | 36,30 | 2,54% | - |
| 21.07.2026 | 35,80 | 35,90 | 35,10 | 35,40 | 0,00% | - |
| 20.07.2026 | 36,00 | 36,00 | 35,40 | 35,40 | -1,67% | - |
| 17.07.2026 | 35,80 | 36,50 | 35,80 | 36,00 | 0,00% | - |
| 16.07.2026 | 36,00 | 36,20 | 35,50 | 36,00 | 0,56% | - |
| 15.07.2026 | 36,20 | 36,30 | 35,60 | 35,80 | -0,56% | - |
| 14.07.2026 | 36,00 | 36,20 | 35,60 | 36,00 | -0,83% | - |
| 13.07.2026 | 35,40 | 36,40 | 35,40 | 36,30 | 0,83% | - |
| 10.07.2026 | 36,60 | 36,70 | 35,70 | 36,00 | -1,64% | - |
| 09.07.2026 | 36,80 | 37,30 | 36,40 | 36,60 | 0,00% | - |
| 08.07.2026 | 36,40 | 36,90 | 35,70 | 36,60 | 0,55% | - |
| 07.07.2026 | 36,00 | 36,60 | 35,70 | 36,40 | 1,11% | - |
| 06.07.2026 | 36,80 | 36,80 | 35,70 | 36,00 | -2,17% | - |
| 03.07.2026 | 36,80 | 36,80 | 36,10 | 36,80 | 0,55% | - |
| 02.07.2026 | 36,60 | 36,90 | 36,30 | 36,60 | 0,55% | - |
| 01.07.2026 | 36,80 | 36,90 | 36,20 | 36,40 | -1,09% | - |
| 30.06.2026 | 36,60 | 37,30 | 36,20 | 36,80 | 1,10% | - |
| 29.06.2026 | 36,60 | 36,60 | 36,00 | 36,40 | 0,83% | - |
| 26.06.2026 | 35,80 | 36,30 | 35,80 | 36,10 | -0,28% | - |
| 25.06.2026 | 36,40 | 36,40 | 35,70 | 36,20 | 0,00% | - |
| 24.06.2026 | 36,40 | 36,40 | 35,90 | 36,20 | 0,00% | - |
| 23.06.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 22.06.2026 | 35,60 | 36,10 | 35,30 | 36,00 | 1,69% | 330,00 |
| 19.06.2026 | 35,40 | 35,80 | 35,20 | 35,40 | -0,28% | - |
| 18.06.2026 | 36,20 | 36,20 | 35,50 | 35,50 | -1,66% | - |
| 17.06.2026 | 35,80 | 36,20 | 35,60 | 36,10 | 1,40% | - |
| 16.06.2026 | 36,60 | 36,60 | 35,40 | 35,60 | -2,20% | - |
| 15.06.2026 | 37,60 | 37,60 | 36,40 | 36,40 | -0,82% | - |
| 12.06.2026 | 36,20 | 37,10 | 36,20 | 36,70 | 0,82% | - |
| 11.06.2026 | 36,40 | 36,80 | 36,10 | 36,40 | 0,28% | - |
| 10.06.2026 | 35,60 | 36,50 | 35,60 | 36,30 | 1,68% | - |
| 09.06.2026 | 36,20 | 36,40 | 35,60 | 35,70 | -1,65% | - |
| 08.06.2026 | 36,20 | 36,30 | 35,70 | 36,30 | 0,28% | - |
| 05.06.2026 | 35,20 | 36,50 | 35,20 | 36,20 | 1,69% | - |
| 04.06.2026 | 35,60 | 35,80 | 35,30 | 35,60 | 0,56% | - |