136,100€
-1,59%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 139,25 | 139,25 | 135,55 | 136,10 | -1,73% | - |
| 08.10.2026 | 136,20 | 138,65 | 135,60 | 138,50 | 1,17% | - |
| 07.10.2026 | 135,05 | 137,20 | 134,85 | 136,90 | 1,15% | - |
| 06.10.2026 | 137,25 | 138,40 | 135,35 | 135,35 | -1,49% | - |
| 05.10.2026 | 134,95 | 137,45 | 134,55 | 137,40 | 1,70% | - |
| 02.10.2026 | 133,35 | 135,20 | 132,20 | 135,10 | 1,46% | - |
| 01.10.2026 | 132,65 | 134,10 | 130,45 | 133,15 | 0,49% | - |
| 30.09.2026 | 136,40 | 136,50 | 132,45 | 132,50 | -2,65% | - |
| 29.09.2026 | 137,90 | 138,25 | 135,45 | 136,10 | -1,73% | - |
| 28.09.2026 | 138,95 | 141,05 | 137,65 | 138,50 | -0,86% | - |
| 25.09.2026 | 140,10 | 140,40 | 138,70 | 139,70 | -0,07% | - |
| 24.09.2026 | 136,85 | 140,35 | 136,75 | 139,80 | 1,86% | - |
| 23.09.2026 | 136,10 | 137,60 | 134,90 | 137,25 | 0,62% | - |
| 22.09.2026 | 136,90 | 138,25 | 135,50 | 136,40 | -0,37% | - |
| 21.09.2026 | 135,70 | 137,25 | 134,55 | 136,90 | 1,44% | - |
| 18.09.2026 | 132,55 | 135,70 | 131,75 | 134,95 | 1,77% | - |
| 17.09.2026 | 134,55 | 134,95 | 131,95 | 132,60 | -1,12% | - |
| 16.09.2026 | 137,15 | 137,70 | 133,30 | 134,10 | -2,19% | - |
| 15.09.2026 | 136,25 | 138,45 | 135,40 | 137,10 | 0,51% | - |
| 14.09.2026 | 132,60 | 137,70 | 132,30 | 136,40 | 2,44% | - |
| 11.09.2026 | 134,70 | 134,90 | 132,65 | 133,15 | -0,75% | - |
| 10.09.2026 | 136,20 | 137,10 | 133,95 | 134,15 | -1,29% | - |
| 09.09.2026 | 141,80 | 142,20 | 135,70 | 135,90 | -4,16% | - |
| 08.09.2026 | 142,55 | 143,55 | 141,40 | 141,80 | -0,67% | - |
| 07.09.2026 | 141,10 | 142,95 | 140,50 | 142,75 | 0,85% | - |
| 04.09.2026 | 142,35 | 142,95 | 141,25 | 141,55 | -0,60% | - |
| 03.09.2026 | 140,85 | 143,00 | 140,55 | 142,40 | 1,24% | - |
| 02.09.2026 | 138,60 | 140,75 | 138,15 | 140,65 | 1,48% | - |
| 01.09.2026 | 138,20 | 139,70 | 137,25 | 138,60 | 0,51% | - |
| 31.08.2026 | 134,25 | 138,05 | 134,15 | 137,90 | 2,76% | - |
| 28.08.2026 | 134,65 | 134,95 | 133,40 | 134,20 | -0,30% | - |
| 27.08.2026 | 134,35 | 135,20 | 132,60 | 134,60 | 0,52% | - |
| 26.08.2026 | 134,60 | 135,50 | 133,60 | 133,90 | -0,63% | - |
| 25.08.2026 | 134,70 | 136,45 | 133,25 | 134,75 | 0,26% | - |
| 24.08.2026 | 131,45 | 135,10 | 131,20 | 134,40 | 2,21% | - |
| 21.08.2026 | 130,15 | 131,80 | 128,40 | 131,50 | 1,19% | - |
| 20.08.2026 | 130,35 | 131,00 | 126,05 | 129,95 | -0,65% | - |
| 19.08.2026 | 130,60 | 131,20 | 128,75 | 130,80 | 0,00% | - |
| 18.08.2026 | 131,15 | 132,15 | 129,80 | 130,80 | -0,65% | - |
| 17.08.2026 | 132,50 | 132,80 | 131,10 | 131,65 | -0,42% | - |
| 14.08.2026 | 131,45 | 132,20 | 130,05 | 132,20 | 0,57% | - |
| 13.08.2026 | 130,95 | 132,65 | 130,55 | 131,45 | 0,54% | - |
| 12.08.2026 | 131,05 | 131,40 | 129,55 | 130,75 | -0,11% | - |
| 11.08.2026 | 131,80 | 132,40 | 130,70 | 130,90 | -0,72% | - |
| 10.08.2026 | 133,35 | 133,50 | 131,00 | 131,85 | -1,42% | - |
| 07.08.2026 | 133,85 | 134,40 | 132,30 | 133,75 | -0,15% | - |
| 06.08.2026 | 136,45 | 136,55 | 132,45 | 133,95 | -1,54% | - |
| 05.08.2026 | 136,90 | 136,90 | 134,40 | 136,05 | -0,29% | - |
| 04.08.2026 | 136,75 | 137,30 | 135,55 | 136,45 | 0,15% | - |
| 03.08.2026 | 137,50 | 137,50 | 134,50 | 136,25 | -0,29% | - |
| 31.07.2026 | 136,75 | 137,60 | 135,55 | 136,65 | 0,29% | - |
| 30.07.2026 | 134,55 | 136,35 | 134,15 | 136,25 | 1,45% | - |
| 29.07.2026 | 137,50 | 138,30 | 133,95 | 134,30 | -2,65% | - |
| 28.07.2026 | 137,15 | 138,50 | 136,10 | 137,95 | 0,33% | - |
| 27.07.2026 | 138,00 | 138,50 | 136,00 | 137,50 | 0,73% | - |
| 24.07.2026 | 139,00 | 139,50 | 136,50 | 136,50 | -2,15% | - |
| 23.07.2026 | 139,50 | 141,00 | 139,00 | 139,50 | -0,36% | - |
| 22.07.2026 | 138,00 | 141,00 | 137,50 | 140,00 | 1,08% | - |
| 21.07.2026 | 137,00 | 138,50 | 136,50 | 138,50 | 1,47% | - |
| 20.07.2026 | 137,50 | 138,50 | 136,00 | 136,50 | -1,09% | - |
| 17.07.2026 | 136,00 | 139,00 | 135,50 | 138,00 | 1,10% | - |
| 16.07.2026 | 135,00 | 137,50 | 134,00 | 136,50 | 1,11% | - |
| 15.07.2026 | 134,00 | 135,00 | 132,50 | 135,00 | 1,12% | - |
| 14.07.2026 | 132,00 | 134,50 | 131,00 | 133,50 | 1,14% | - |
| 13.07.2026 | 131,00 | 133,00 | 130,50 | 132,00 | 0,00% | - |
| 10.07.2026 | 132,50 | 133,00 | 131,50 | 132,00 | -0,38% | - |
| 09.07.2026 | 134,00 | 134,00 | 132,00 | 132,50 | -0,38% | - |
| 08.07.2026 | 129,50 | 134,00 | 129,00 | 133,00 | 2,31% | 4.500,00 |
| 07.07.2026 | 129,50 | 130,00 | 129,00 | 130,00 | 0,00% | - |
| 06.07.2026 | 128,50 | 130,00 | 128,00 | 130,00 | 1,17% | - |
| 03.07.2026 | 130,00 | 130,00 | 127,00 | 128,50 | -0,77% | - |
| 02.07.2026 | 127,50 | 130,00 | 127,00 | 129,50 | 1,17% | 220,00 |
| 01.07.2026 | 128,50 | 129,00 | 127,50 | 128,00 | -0,39% | - |
| 30.06.2026 | 130,00 | 130,00 | 128,00 | 128,50 | -0,77% | - |
| 29.06.2026 | 130,00 | 130,00 | 129,00 | 129,50 | 0,39% | - |
| 26.06.2026 | 126,50 | 130,00 | 126,00 | 129,00 | 1,18% | - |
| 25.06.2026 | 129,00 | 129,00 | 126,00 | 127,50 | -0,39% | - |
| 24.06.2026 | 128,00 | 128,50 | 126,50 | 128,00 | 0,00% | - |
| 23.06.2026 | 125,00 | 128,50 | 124,50 | 128,00 | 1,19% | - |
| 22.06.2026 | 125,00 | 127,00 | 124,50 | 126,50 | 1,20% | - |
| 19.06.2026 | 125,50 | 126,00 | 123,00 | 125,00 | -0,79% | - |
| 18.06.2026 | 127,50 | 128,00 | 126,00 | 126,00 | -0,79% | - |
| 17.06.2026 | 126,00 | 128,00 | 125,00 | 127,00 | 0,79% | - |
| 16.06.2026 | 126,00 | 126,50 | 124,00 | 126,00 | -0,40% | - |
| 15.06.2026 | 131,00 | 131,50 | 126,00 | 126,50 | -1,94% | - |
| 12.06.2026 | 130,00 | 130,00 | 128,00 | 129,00 | -0,77% | - |
| 11.06.2026 | 127,50 | 130,50 | 127,00 | 130,00 | 2,36% | - |
| 10.06.2026 | 128,50 | 128,50 | 126,50 | 127,00 | -1,55% | - |
| 09.06.2026 | 128,00 | 129,00 | 127,00 | 129,00 | 0,78% | - |
| 08.06.2026 | 127,00 | 129,00 | 126,50 | 128,00 | 0,00% | - |
| 05.06.2026 | 128,50 | 129,00 | 127,50 | 128,00 | -0,78% | - |
| 04.06.2026 | 127,00 | 129,00 | 126,50 | 129,00 | 1,57% | - |
| 03.06.2026 | 128,00 | 130,50 | 127,00 | 127,00 | -0,78% | - |
| 02.06.2026 | 128,00 | 129,00 | 126,50 | 128,00 | 0,00% | 2.145,00 |
| 01.06.2026 | 128,50 | 129,00 | 126,50 | 128,00 | -0,39% | 760,00 |
| 29.05.2026 | 130,00 | 130,50 | 128,50 | 128,50 | -0,77% | - |
| 28.05.2026 | 129,00 | 130,00 | 128,50 | 129,50 | 0,00% | - |
| 27.05.2026 | 129,00 | 130,50 | 127,50 | 129,50 | 0,39% | - |
| 26.05.2026 | 129,50 | 130,00 | 128,00 | 129,00 | -0,77% | - |
| 25.05.2026 | 129,00 | 130,00 | 129,00 | 130,00 | 2,36% | - |