92,651CHF
-2,15%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 95,04 | 95,04 | 92,22 | 92,58 | -2,23% | - |
| 14.08.2025 | 95,40 | 96,14 | 94,43 | 94,69 | -0,79% | - |
| 13.08.2025 | 95,10 | 95,76 | 95,08 | 95,44 | 0,11% | - |
| 12.08.2025 | 95,09 | 95,68 | 94,93 | 95,33 | 0,44% | - |
| 11.08.2025 | 94,79 | 95,62 | 94,65 | 94,91 | 0,14% | - |
| 08.08.2025 | 96,26 | 96,26 | 94,64 | 94,78 | -1,57% | - |
| 07.08.2025 | 96,40 | 96,83 | 95,76 | 96,29 | 0,57% | - |
| 06.08.2025 | 95,17 | 95,83 | 94,72 | 95,75 | 0,95% | - |
| 05.08.2025 | 95,89 | 95,94 | 94,67 | 94,84 | -0,33% | - |
| 04.08.2025 | 93,30 | 95,32 | 92,81 | 95,15 | 3,51% | - |
| 01.08.2025 | 93,10 | 93,12 | 91,59 | 91,92 | -2,58% | - |
| 31.07.2025 | 95,14 | 95,15 | 93,98 | 94,36 | -0,62% | - |
| 30.07.2025 | 94,94 | 95,19 | 94,62 | 94,95 | 0,06% | - |
| 29.07.2025 | 95,12 | 95,70 | 94,76 | 94,90 | 0,06% | - |
| 28.07.2025 | 97,36 | 97,36 | 94,70 | 94,85 | -1,57% | - |
| 25.07.2025 | 95,91 | 96,59 | 95,89 | 96,36 | 0,03% | - |
| 24.07.2025 | 97,18 | 97,18 | 96,00 | 96,33 | 0,32% | - |
| 23.07.2025 | 97,54 | 97,55 | 96,00 | 96,03 | -0,40% | - |
| 22.07.2025 | 96,69 | 97,09 | 96,40 | 96,41 | -0,42% | - |
| 21.07.2025 | 96,43 | 96,92 | 95,96 | 96,82 | 0,89% | - |
| 18.07.2025 | 95,53 | 95,97 | 95,27 | 95,97 | 0,83% | - |
| 17.07.2025 | 95,64 | 95,65 | 94,53 | 95,18 | 0,37% | - |
| 16.07.2025 | 94,32 | 94,93 | 94,32 | 94,82 | 0,12% | - |
| 15.07.2025 | 95,03 | 95,53 | 94,69 | 94,71 | 0,00% | - |
| 14.07.2025 | 93,21 | 94,77 | 93,21 | 94,71 | 1,13% | - |
| 11.07.2025 | 94,79 | 94,79 | 93,65 | 93,65 | -1,20% | - |
| 10.07.2025 | 96,14 | 96,14 | 94,55 | 94,79 | -0,88% | - |
| 09.07.2025 | 94,57 | 95,66 | 94,53 | 95,63 | 1,44% | - |
| 08.07.2025 | 94,07 | 94,28 | 93,89 | 94,28 | 0,35% | - |
| 07.07.2025 | 93,76 | 94,46 | 93,60 | 93,95 | 0,53% | - |
| 04.07.2025 | 93,12 | 94,07 | 93,10 | 93,46 | -0,12% | - |
| 03.07.2025 | 93,36 | 94,01 | 93,36 | 93,57 | 0,35% | - |
| 02.07.2025 | 92,28 | 93,27 | 92,02 | 93,24 | 1,59% | - |
| 01.07.2025 | 91,37 | 92,08 | 91,19 | 91,78 | 0,51% | - |
| 30.06.2025 | 91,71 | 91,97 | 91,27 | 91,32 | 0,12% | - |
| 27.06.2025 | 91,62 | 91,97 | 91,21 | 91,21 | 0,50% | - |
| 26.06.2025 | 90,82 | 91,38 | 90,57 | 90,76 | 0,04% | - |
| 25.06.2025 | 91,19 | 91,33 | 90,57 | 90,72 | -0,61% | - |
| 24.06.2025 | 92,07 | 92,12 | 90,72 | 91,28 | 1,38% | - |
| 23.06.2025 | 89,32 | 90,05 | 89,26 | 90,04 | 0,19% | - |
| 20.06.2025 | 89,70 | 90,18 | 89,26 | 89,86 | 1,11% | - |
| 19.06.2025 | 88,47 | 89,10 | 88,20 | 88,88 | -0,65% | - |
| 18.06.2025 | 89,45 | 89,89 | 89,27 | 89,46 | -0,02% | - |
| 17.06.2025 | 89,32 | 89,50 | 88,88 | 89,48 | -0,69% | - |
| 16.06.2025 | 89,60 | 90,20 | 89,51 | 90,10 | 0,57% | - |
| 13.06.2025 | 88,65 | 90,18 | 88,65 | 89,59 | -1,04% | - |