93,192CHF
-3,89%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 96,10 | 96,83 | 93,04 | 93,12 | -3,96% | - |
| 03.04.2025 | 96,39 | 97,69 | 96,23 | 96,96 | -0,27% | - |
| 02.04.2025 | 96,81 | 97,88 | 96,81 | 97,22 | 0,42% | - |
| 01.04.2025 | 96,93 | 97,19 | 96,54 | 96,81 | 0,49% | - |
| 31.03.2025 | 96,74 | 97,70 | 96,25 | 96,34 | -1,33% | - |
| 28.03.2025 | 97,54 | 97,76 | 96,84 | 97,64 | -0,36% | - |
| 27.03.2025 | 96,80 | 98,09 | 96,58 | 97,99 | 1,33% | - |
| 26.03.2025 | 96,04 | 97,49 | 96,04 | 96,71 | 0,95% | - |
| 25.03.2025 | 95,63 | 96,80 | 95,63 | 95,80 | -0,05% | - |
| 24.03.2025 | 97,12 | 97,12 | 94,86 | 95,85 | -0,68% | - |
| 21.03.2025 | 95,97 | 96,98 | 95,30 | 96,50 | 0,42% | - |
| 20.03.2025 | 94,87 | 96,09 | 94,54 | 96,09 | 1,14% | - |
| 19.03.2025 | 95,36 | 95,54 | 94,71 | 95,01 | -0,21% | - |
| 18.03.2025 | 95,29 | 95,78 | 95,19 | 95,21 | 0,22% | - |
| 17.03.2025 | 94,37 | 95,02 | 94,37 | 95,00 | 0,60% | - |
| 14.03.2025 | 95,06 | 95,06 | 93,61 | 94,43 | -0,60% | - |
| 13.03.2025 | 95,63 | 96,30 | 94,97 | 95,00 | -1,23% | - |
| 12.03.2025 | 96,63 | 96,71 | 95,36 | 96,18 | 0,24% | - |
| 11.03.2025 | 97,14 | 97,55 | 95,92 | 95,95 | -0,94% | - |
| 10.03.2025 | 97,13 | 97,22 | 95,93 | 96,86 | -0,21% | - |
| 07.03.2025 | 95,62 | 97,16 | 95,61 | 97,06 | 0,72% | - |
| 06.03.2025 | 98,32 | 98,32 | 95,37 | 96,37 | -1,26% | - |
| 05.03.2025 | 98,76 | 98,76 | 97,35 | 97,60 | 0,60% | - |
| 04.03.2025 | 96,20 | 97,27 | 96,11 | 97,02 | 0,12% | - |
| 03.03.2025 | 96,66 | 97,11 | 95,64 | 96,90 | 0,61% | - |
| 28.02.2025 | 95,96 | 96,36 | 95,73 | 96,32 | -0,08% | - |
| 27.02.2025 | 95,83 | 96,56 | 95,54 | 96,40 | 0,22% | - |
| 26.02.2025 | 95,81 | 96,46 | 95,26 | 96,18 | 0,68% | - |
| 25.02.2025 | 94,49 | 95,78 | 94,46 | 95,53 | 0,77% | - |
| 24.02.2025 | 95,07 | 95,14 | 93,60 | 94,81 | 0,32% | - |
| 21.02.2025 | 93,35 | 94,52 | 93,30 | 94,51 | 1,31% | - |
| 20.02.2025 | 93,17 | 93,87 | 93,12 | 93,29 | 0,35% | - |
| 19.02.2025 | 94,66 | 94,87 | 92,88 | 92,96 | -1,63% | - |
| 18.02.2025 | 94,48 | 94,80 | 94,20 | 94,51 | 0,00% | - |
| 17.02.2025 | 94,18 | 95,48 | 93,88 | 94,51 | 0,56% | - |
| 14.02.2025 | 93,85 | 94,74 | 93,40 | 93,99 | 0,41% | - |
| 13.02.2025 | 94,69 | 96,49 | 92,47 | 93,60 | -0,53% | - |
| 12.02.2025 | 93,44 | 94,42 | 93,27 | 94,10 | 0,99% | - |
| 11.02.2025 | 92,87 | 93,20 | 92,37 | 93,18 | 0,34% | - |
| 10.02.2025 | 92,47 | 92,95 | 92,32 | 92,87 | 0,48% | - |
| 07.02.2025 | 91,82 | 92,70 | 91,58 | 92,43 | 0,96% | - |
| 06.02.2025 | 91,23 | 91,95 | 91,09 | 91,55 | 0,48% | - |
| 05.02.2025 | 90,86 | 91,28 | 90,79 | 91,11 | 0,11% | - |
| 04.02.2025 | 91,33 | 91,35 | 90,30 | 91,01 | -0,23% | - |
| 03.02.2025 | 90,92 | 92,23 | 90,80 | 91,22 | -1,22% | - |
| 31.01.2025 | 93,50 | 93,62 | 92,35 | 92,35 | -1,07% | - |
| 30.01.2025 | 93,93 | 94,13 | 92,77 | 93,35 | -0,55% | - |
| 29.01.2025 | 92,32 | 93,90 | 92,27 | 93,87 | 1,64% | - |
| 28.01.2025 | 92,47 | 92,95 | 92,35 | 92,35 | 0,03% | - |
| 27.01.2025 | 89,17 | 92,60 | 89,16 | 92,33 | 2,78% | - |
| 24.01.2025 | 90,57 | 90,86 | 89,52 | 89,83 | -0,57% | - |
| 23.01.2025 | 89,05 | 90,45 | 89,05 | 90,35 | 1,34% | - |
| 22.01.2025 | 89,20 | 89,72 | 88,87 | 89,15 | 0,07% | - |
| 21.01.2025 | 88,63 | 89,72 | 88,63 | 89,09 | 0,17% | - |
| 20.01.2025 | 89,06 | 89,38 | 88,78 | 88,94 | -0,13% | - |
| 17.01.2025 | 89,28 | 89,73 | 89,05 | 89,05 | -0,09% | - |
| 16.01.2025 | 88,53 | 89,13 | 88,07 | 89,13 | 0,83% | - |
| 15.01.2025 | 88,07 | 88,71 | 87,70 | 88,40 | 0,52% | - |
| 14.01.2025 | 88,11 | 88,59 | 87,07 | 87,95 | 0,08% | - |
| 13.01.2025 | 86,02 | 88,55 | 85,87 | 87,88 | 1,59% | - |
| 10.01.2025 | 87,51 | 87,51 | 86,08 | 86,50 | -1,24% | - |
| 09.01.2025 | 85,54 | 87,65 | 85,54 | 87,58 | 2,18% | - |
| 08.01.2025 | 85,93 | 86,85 | 85,42 | 85,72 | -0,40% | - |
| 07.01.2025 | 85,97 | 86,74 | 85,60 | 86,07 | 0,31% | - |
| 06.01.2025 | 85,30 | 85,88 | 84,90 | 85,80 | 1,16% | - |
| 03.01.2025 | 83,22 | 84,89 | 83,22 | 84,82 | 2,39% | - |
| 02.01.2025 | 82,80 | 83,01 | 82,31 | 82,83 | -0,41% | - |
| 30.12.2024 | 83,22 | 83,50 | 83,12 | 83,17 | -0,13% | - |
| 27.12.2024 | 82,62 | 83,40 | 82,62 | 83,28 | 1,07% | - |
| 23.12.2024 | 82,72 | 83,13 | 82,15 | 82,40 | -0,24% | - |
| 20.12.2024 | 81,63 | 82,63 | 80,74 | 82,60 | 0,49% | - |
| 19.12.2024 | 81,63 | 82,25 | 81,32 | 82,20 | -0,27% | - |
| 18.12.2024 | 82,68 | 82,77 | 82,17 | 82,43 | -0,51% | - |
| 17.12.2024 | 84,84 | 84,84 | 82,25 | 82,85 | -2,27% | - |
| 16.12.2024 | 80,88 | 84,85 | 80,65 | 84,78 | 4,59% | - |
| 13.12.2024 | 80,33 | 81,94 | 79,87 | 81,05 | 1,47% | - |
| 12.12.2024 | 88,50 | 88,50 | 79,28 | 79,88 | -9,75% | - |
| 11.12.2024 | 89,15 | 89,16 | 88,31 | 88,50 | -0,56% | - |
| 10.12.2024 | 88,27 | 89,15 | 88,26 | 89,00 | 0,62% | - |
| 09.12.2024 | 88,62 | 88,93 | 88,34 | 88,45 | -0,07% | - |
| 06.12.2024 | 88,51 | 89,02 | 88,50 | 88,51 | -0,05% | - |
| 05.12.2024 | 87,76 | 88,65 | 87,76 | 88,55 | 0,85% | - |
| 04.12.2024 | 87,66 | 87,95 | 87,21 | 87,80 | 0,29% | - |
| 03.12.2024 | 87,46 | 87,80 | 86,97 | 87,55 | 0,20% | - |
| 02.12.2024 | 87,45 | 87,75 | 86,87 | 87,37 | -0,33% | - |
| 29.11.2024 | 87,16 | 87,73 | 87,05 | 87,67 | 0,42% | - |
| 28.11.2024 | 87,30 | 88,13 | 86,92 | 87,30 | 0,29% | - |
| 27.11.2024 | 87,75 | 87,85 | 86,83 | 87,05 | -0,97% | - |
| 26.11.2024 | 89,23 | 89,52 | 87,75 | 87,90 | -1,73% | - |
| 25.11.2024 | 88,35 | 89,65 | 87,62 | 89,45 | 1,82% | - |
| 22.11.2024 | 87,13 | 87,95 | 86,65 | 87,85 | 0,92% | - |
| 21.11.2024 | 87,40 | 87,40 | 86,67 | 87,05 | -0,33% | - |
| 20.11.2024 | 87,70 | 87,75 | 87,24 | 87,34 | -0,01% | - |
| 19.11.2024 | 87,80 | 87,85 | 86,40 | 87,35 | -0,46% | - |
| 18.11.2024 | 87,97 | 87,97 | 87,23 | 87,75 | -0,20% | - |
| 15.11.2024 | 87,65 | 88,58 | 87,62 | 87,93 | -0,02% | - |
| 14.11.2024 | 87,49 | 88,25 | 87,47 | 87,94 | 0,62% | - |
| 13.11.2024 | 87,66 | 87,94 | 86,92 | 87,40 | -0,31% | - |
| 12.11.2024 | 87,95 | 88,15 | 87,27 | 87,67 | -0,74% | - |
| 11.11.2024 | 87,34 | 88,43 | 87,34 | 88,32 | 1,49% | - |