35,600€
-2,73%
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 | 35,60 | 35,80 | 35,40 | 35,50 | -3,01% | - |
| 07.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 06.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 05.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 04.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 30.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 29.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 28.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 27.04.2026 | 38,40 | 39,20 | 38,40 | 39,20 | 2,08% | 1,00 |
| 24.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 23.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 22.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 21.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 20.04.2026 | 37,80 | 37,80 | 37,60 | 37,60 | -3,09% | 22,00 |
| 17.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 16.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 15.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 14.04.2026 | 39,80 | 40,60 | 39,80 | 40,60 | 3,05% | 91,00 |
| 13.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 10.04.2026 | 38,80 | 40,00 | 38,80 | 39,80 | 4,19% | 675,00 |
| 09.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 08.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 07.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 400,00 |
| 02.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 01.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 5,08% | - |
| 31.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 30.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 27.03.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | 143,00 |
| 26.03.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 2,92% | 120,00 |
| 25.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 24.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 23.03.2026 | 33,20 | 34,60 | 33,20 | 34,60 | 2,37% | 100,00 |
| 20.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 19.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 18.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 17.03.2026 | 34,60 | 34,60 | 34,20 | 34,20 | -1,72% | 37,00 |
| 16.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 13.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 12.03.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 0,00% | 174,00 |
| 11.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 10.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 09.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 06.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 05.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 04.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 03.03.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | 30,00 |
| 02.03.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 1,15% | 109,00 |
| 27.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 26.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 25.02.2026 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | 167,00 |
| 24.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 23.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 20.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 400,00 |
| 19.02.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 2,45% | 244,00 |
| 18.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 17.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 16.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 13.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 12.02.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 1,25% | 7,00 |
| 11.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 10.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 09.02.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 1,94% | 78,00 |
| 06.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 05.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 04.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 03.02.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 3,97% | 56,00 |
| 02.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 30.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 29.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 28.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 27.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 29,00 |
| 23.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 21.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 20.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 19.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 16.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 15.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 14.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 13.01.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | 151,00 |
| 12.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 09.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 08.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 07.01.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 2,29% | 10,00 |
| 06.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 05.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.01.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 15,00 |
| 30.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 29.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 23.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 15,00 |
| 22.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 17.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 16.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 15.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 11.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |