86,082CHF
0,53%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 85,76 | 86,07 | 85,25 | 85,97 | 0,40% | - |
| 04.11.2024 | 85,88 | 86,13 | 85,34 | 85,63 | -0,51% | - |
| 01.11.2024 | 87,28 | 87,28 | 86,07 | 86,07 | -0,07% | - |
| 31.10.2024 | 87,49 | 87,49 | 86,03 | 86,12 | -1,63% | - |
| 30.10.2024 | 88,79 | 88,82 | 87,55 | 87,55 | -1,35% | - |
| 29.10.2024 | 89,48 | 89,93 | 88,43 | 88,75 | -0,84% | - |
| 28.10.2024 | 88,77 | 89,68 | 88,62 | 89,50 | 0,79% | - |
| 25.10.2024 | 89,20 | 89,29 | 88,45 | 88,80 | -0,36% | - |
| 24.10.2024 | 89,56 | 89,75 | 89,02 | 89,12 | -0,49% | - |
| 23.10.2024 | 89,64 | 89,93 | 89,05 | 89,56 | 0,07% | - |
| 22.10.2024 | 89,66 | 89,78 | 89,10 | 89,50 | -0,28% | - |
| 21.10.2024 | 91,09 | 91,20 | 89,72 | 89,75 | -1,48% | - |
| 18.10.2024 | 89,98 | 91,50 | 89,72 | 91,10 | 1,45% | - |
| 17.10.2024 | 88,90 | 90,21 | 88,90 | 89,80 | 1,07% | - |
| 16.10.2024 | 89,06 | 89,06 | 87,80 | 88,85 | -0,51% | - |
| 15.10.2024 | 88,78 | 89,60 | 88,47 | 89,30 | 0,31% | - |
| 14.10.2024 | 88,66 | 89,35 | 88,60 | 89,02 | 0,28% | - |
| 11.10.2024 | 88,87 | 89,33 | 88,45 | 88,77 | 0,08% | - |
| 10.10.2024 | 89,35 | 89,35 | 88,17 | 88,70 | -0,73% | - |
| 09.10.2024 | 88,83 | 89,35 | 88,75 | 89,35 | 0,87% | - |
| 08.10.2024 | 88,38 | 88,88 | 88,00 | 88,58 | 0,17% | - |
| 07.10.2024 | 88,03 | 89,10 | 88,03 | 88,43 | 0,28% | - |
| 04.10.2024 | 87,07 | 88,17 | 87,07 | 88,17 | 1,13% | - |
| 03.10.2024 | 86,60 | 87,53 | 86,40 | 87,19 | 0,62% | - |
| 02.10.2024 | 86,99 | 87,18 | 86,40 | 86,65 | -0,46% | - |
| 01.10.2024 | 87,18 | 87,80 | 86,57 | 87,05 | -0,07% | - |
| 30.09.2024 | 87,88 | 88,23 | 87,10 | 87,11 | -1,04% | - |
| 27.09.2024 | 88,43 | 88,55 | 87,88 | 88,02 | -0,43% | - |
| 26.09.2024 | 87,59 | 88,76 | 87,59 | 88,40 | 1,04% | - |
| 25.09.2024 | 86,79 | 88,03 | 86,79 | 87,49 | 0,76% | - |
| 24.09.2024 | 86,70 | 87,50 | 86,70 | 86,82 | -0,01% | - |
| 23.09.2024 | 87,02 | 87,18 | 86,37 | 86,83 | -0,31% | - |
| 20.09.2024 | 88,76 | 88,76 | 86,90 | 87,10 | -1,72% | - |
| 19.09.2024 | 88,37 | 89,49 | 88,37 | 88,62 | 0,61% | - |
| 18.09.2024 | 88,66 | 89,15 | 87,85 | 88,08 | -0,81% | - |
| 17.09.2024 | 88,98 | 89,53 | 88,55 | 88,80 | -0,28% | - |
| 16.09.2024 | 88,88 | 89,30 | 88,49 | 89,05 | 0,11% | - |
| 13.09.2024 | 88,51 | 89,08 | 88,30 | 88,95 | 0,45% | - |
| 12.09.2024 | 88,21 | 88,63 | 87,85 | 88,55 | 0,91% | - |
| 11.09.2024 | 87,84 | 88,21 | 86,70 | 87,75 | -0,28% | - |
| 10.09.2024 | 88,40 | 88,76 | 87,92 | 88,00 | -0,26% | - |
| 09.09.2024 | 88,96 | 89,13 | 88,11 | 88,23 | -0,62% | - |
| 06.09.2024 | 89,82 | 90,20 | 88,78 | 88,78 | -1,55% | - |
| 05.09.2024 | 88,88 | 90,47 | 88,88 | 90,18 | 1,15% | - |
| 04.09.2024 | 90,14 | 90,14 | 88,57 | 89,15 | -1,23% | - |
| 03.09.2024 | 91,33 | 91,45 | 90,04 | 90,27 | -1,19% | - |
| 02.09.2024 | 90,74 | 91,45 | 90,65 | 91,35 | 0,57% | - |
| 30.08.2024 | 90,99 | 91,13 | 90,45 | 90,84 | -0,07% | - |
| 29.08.2024 | 90,91 | 91,15 | 90,50 | 90,90 | -0,11% | - |
| 28.08.2024 | 90,62 | 91,18 | 90,55 | 91,00 | 0,28% | - |
| 27.08.2024 | 91,67 | 91,90 | 90,55 | 90,75 | -1,01% | - |
| 26.08.2024 | 92,08 | 92,08 | 90,83 | 91,67 | -0,57% | - |
| 23.08.2024 | 91,19 | 92,57 | 91,19 | 92,20 | 1,12% | - |
| 22.08.2024 | 92,01 | 92,80 | 90,62 | 91,18 | -0,95% | - |
| 21.08.2024 | 91,90 | 92,45 | 91,68 | 92,05 | -0,11% | - |
| 20.08.2024 | 93,07 | 93,16 | 91,83 | 92,15 | -1,07% | - |
| 19.08.2024 | 93,01 | 93,52 | 92,92 | 93,15 | 0,00% | - |
| 16.08.2024 | 93,57 | 94,65 | 92,88 | 93,15 | -0,52% | - |
| 15.08.2024 | 93,26 | 94,23 | 93,11 | 93,64 | 0,53% | - |
| 14.08.2024 | 92,89 | 93,33 | 92,27 | 93,15 | 0,64% | - |
| 13.08.2024 | 92,33 | 92,88 | 92,33 | 92,55 | 0,06% | - |
| 12.08.2024 | 92,60 | 93,08 | 92,37 | 92,50 | 0,10% | - |
| 09.08.2024 | 91,77 | 93,18 | 91,77 | 92,41 | 0,75% | - |
| 08.08.2024 | 92,00 | 92,76 | 91,32 | 91,73 | -1,03% | - |
| 07.08.2024 | 89,81 | 92,96 | 89,81 | 92,68 | 3,36% | - |
| 06.08.2024 | 89,94 | 91,08 | 89,30 | 89,67 | -0,19% | - |
| 05.08.2024 | 90,07 | 90,18 | 89,10 | 89,84 | -1,34% | - |
| 02.08.2024 | 92,17 | 92,90 | 91,00 | 91,06 | -1,41% | - |
| 01.08.2024 | 93,01 | 93,01 | 92,27 | 92,36 | -1,36% | - |
| 31.07.2024 | 92,71 | 94,08 | 92,67 | 93,63 | 0,88% | - |
| 30.07.2024 | 92,81 | 93,40 | 92,67 | 92,81 | 0,11% | - |
| 29.07.2024 | 93,18 | 93,48 | 92,55 | 92,70 | -0,27% | - |
| 26.07.2024 | 92,34 | 93,07 | 92,25 | 92,95 | 0,69% | - |
| 25.07.2024 | 93,44 | 93,48 | 91,94 | 92,32 | -1,74% | - |
| 24.07.2024 | 94,19 | 94,67 | 93,95 | 93,95 | -0,78% | - |
| 23.07.2024 | 95,50 | 95,56 | 94,40 | 94,69 | -0,61% | - |
| 22.07.2024 | 93,79 | 95,43 | 93,45 | 95,28 | 1,65% | - |
| 19.07.2024 | 95,61 | 95,61 | 93,68 | 93,73 | -1,88% | - |
| 18.07.2024 | 95,21 | 95,83 | 95,21 | 95,52 | 0,28% | - |
| 17.07.2024 | 95,03 | 95,50 | 94,40 | 95,26 | 0,04% | - |
| 16.07.2024 | 95,51 | 96,35 | 94,83 | 95,23 | -0,76% | - |
| 15.07.2024 | 97,05 | 97,15 | 95,52 | 95,95 | -1,32% | - |
| 12.07.2024 | 97,22 | 97,33 | 96,57 | 97,23 | 0,24% | - |
| 11.07.2024 | 96,71 | 97,35 | 96,71 | 97,00 | 0,57% | - |
| 10.07.2024 | 95,59 | 96,60 | 95,59 | 96,45 | 1,05% | - |
| 09.07.2024 | 95,28 | 95,75 | 95,10 | 95,45 | 0,10% | - |
| 08.07.2024 | 96,11 | 96,34 | 95,15 | 95,35 | -1,08% | - |
| 05.07.2024 | 95,74 | 96,80 | 95,74 | 96,40 | 0,78% | - |
| 04.07.2024 | 95,46 | 95,90 | 95,02 | 95,65 | 0,39% | - |
| 03.07.2024 | 95,15 | 96,01 | 94,64 | 95,27 | 0,45% | - |
| 02.07.2024 | 95,80 | 96,18 | 94,55 | 94,85 | -1,12% | - |
| 01.07.2024 | 96,69 | 97,05 | 95,73 | 95,93 | 0,18% | - |
| 28.06.2024 | 95,99 | 96,13 | 95,30 | 95,75 | 0,03% | - |
| 27.06.2024 | 96,29 | 96,79 | 95,52 | 95,72 | -0,49% | - |
| 26.06.2024 | 97,23 | 97,46 | 96,00 | 96,20 | -0,73% | - |
| 25.06.2024 | 96,26 | 96,93 | 96,25 | 96,90 | 0,38% | - |
| 24.06.2024 | 97,08 | 97,09 | 95,75 | 96,54 | -0,58% | - |
| 21.06.2024 | 98,08 | 98,08 | 96,10 | 97,10 | -0,88% | - |
| 20.06.2024 | 96,89 | 98,16 | 96,80 | 97,96 | 1,08% | - |
| 19.06.2024 | 96,54 | 96,93 | 96,19 | 96,91 | 0,26% | - |