126,376CHF
-1,73%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 129,60 | 129,60 | 127,06 | 127,39 | -0,94% | - |
| 08.10.2026 | 126,79 | 129,15 | 126,79 | 128,60 | 0,75% | - |
| 07.10.2026 | 126,40 | 127,87 | 126,40 | 127,64 | 0,43% | - |
| 06.10.2026 | 128,25 | 129,22 | 127,09 | 127,09 | -0,35% | - |
| 05.10.2026 | 125,25 | 127,73 | 125,25 | 127,53 | 2,50% | - |
| 02.10.2026 | 124,59 | 125,35 | 123,42 | 124,42 | -0,37% | - |
| 01.10.2026 | 125,33 | 125,49 | 123,05 | 124,88 | -1,78% | - |
| 30.09.2026 | 128,65 | 129,02 | 126,79 | 127,15 | -1,42% | - |
| 29.09.2026 | 130,67 | 130,68 | 128,72 | 128,98 | -1,73% | - |
| 28.09.2026 | 131,53 | 133,15 | 130,87 | 131,25 | -0,74% | - |
| 25.09.2026 | 131,80 | 132,34 | 131,07 | 132,23 | 1,53% | - |
| 24.09.2026 | 128,65 | 130,72 | 128,65 | 130,24 | 1,60% | - |
| 23.09.2026 | 127,75 | 128,18 | 126,82 | 128,18 | -0,19% | - |
| 22.09.2026 | 128,69 | 129,72 | 128,01 | 128,42 | -0,15% | - |
| 21.09.2026 | 128,31 | 129,00 | 127,69 | 128,62 | 1,74% | - |
| 18.09.2026 | 125,60 | 126,42 | 124,91 | 126,42 | 0,34% | - |
| 17.09.2026 | 127,32 | 127,32 | 124,94 | 126,00 | -0,92% | - |
| 16.09.2026 | 129,60 | 130,01 | 127,17 | 127,17 | -1,94% | - |
| 15.09.2026 | 128,23 | 130,50 | 127,78 | 129,69 | 0,90% | - |
| 14.09.2026 | 125,52 | 129,88 | 125,52 | 128,53 | 1,66% | - |
| 11.09.2026 | 127,22 | 127,22 | 125,83 | 126,44 | -1,06% | - |
| 10.09.2026 | 128,14 | 128,91 | 127,34 | 127,79 | -0,88% | - |
| 09.09.2026 | 133,24 | 133,36 | 128,85 | 128,93 | -4,14% | - |
| 08.09.2026 | 134,02 | 135,08 | 133,39 | 134,50 | 0,49% | - |
| 07.09.2026 | 132,90 | 134,19 | 132,37 | 133,84 | 0,42% | - |
| 04.09.2026 | 133,52 | 134,26 | 133,07 | 133,28 | -0,32% | - |
| 03.09.2026 | 132,27 | 134,19 | 132,27 | 133,70 | 1,32% | - |
| 02.09.2026 | 130,60 | 132,31 | 130,34 | 131,95 | 1,68% | - |
| 01.09.2026 | 129,50 | 130,88 | 129,02 | 129,77 | 2,18% | - |
| 31.08.2026 | 126,07 | 127,79 | 126,07 | 126,99 | 0,88% | - |
| 28.08.2026 | 126,34 | 126,34 | 124,88 | 125,89 | -0,18% | - |
| 27.08.2026 | 125,77 | 126,61 | 124,73 | 126,11 | 0,18% | - |
| 26.08.2026 | 126,30 | 126,83 | 125,49 | 125,88 | -1,06% | - |
| 25.08.2026 | 126,01 | 127,70 | 124,95 | 127,23 | 1,28% | - |
| 24.08.2026 | 123,03 | 126,19 | 123,03 | 125,62 | 3,38% | - |
| 20.08.2026 | 121,82 | 121,82 | 117,90 | 121,51 | -0,64% | - |
| 19.08.2026 | 122,80 | 122,80 | 121,20 | 122,29 | -0,36% | - |
| 18.08.2026 | 123,32 | 124,20 | 122,48 | 122,73 | -0,60% | - |
| 17.08.2026 | 124,42 | 124,45 | 123,17 | 123,48 | 0,00% | - |
| 14.08.2026 | 123,46 | 123,53 | 122,76 | 123,48 | 0,32% | - |
| 13.08.2026 | 122,88 | 124,13 | 122,76 | 123,09 | 0,48% | - |
| 12.08.2026 | 122,83 | 122,96 | 121,50 | 122,51 | -0,58% | - |
| 11.08.2026 | 123,17 | 123,81 | 122,91 | 123,23 | -0,01% | - |
| 10.08.2026 | 124,40 | 124,40 | 122,63 | 123,25 | -1,48% | - |
| 07.08.2026 | 125,47 | 125,47 | 123,77 | 125,10 | -0,65% | - |
| 06.08.2026 | 127,24 | 127,24 | 123,91 | 125,92 | -0,57% | - |
| 05.08.2026 | 127,34 | 127,34 | 125,59 | 126,64 | -0,36% | - |
| 04.08.2026 | 127,33 | 127,83 | 126,50 | 127,11 | 0,41% | - |
| 03.08.2026 | 127,59 | 127,59 | 125,52 | 126,59 | 0,12% | - |
| 31.07.2026 | 126,40 | 127,66 | 126,17 | 126,44 | 0,60% | - |
| 30.07.2026 | 125,44 | 126,77 | 125,26 | 125,69 | 0,19% | - |
| 29.07.2026 | 128,40 | 128,83 | 125,05 | 125,45 | -2,53% | - |
| 28.07.2026 | 127,79 | 128,93 | 127,43 | 128,71 | 0,71% | - |
| 27.07.2026 | 128,52 | 128,52 | 126,70 | 127,80 | -0,08% | - |
| 24.07.2026 | 129,33 | 129,73 | 127,30 | 127,90 | -1,06% | - |
| 23.07.2026 | 129,74 | 130,72 | 129,09 | 129,27 | -0,33% | - |
| 22.07.2026 | 127,90 | 130,80 | 127,90 | 129,69 | 2,22% | - |
| 21.07.2026 | 126,99 | 128,06 | 126,52 | 126,87 | -0,13% | - |
| 20.07.2026 | 126,77 | 127,81 | 126,30 | 127,04 | -0,08% | - |
| 17.07.2026 | 125,84 | 127,61 | 125,84 | 127,14 | 0,15% | - |
| 16.07.2026 | 124,50 | 127,04 | 124,11 | 126,95 | 2,22% | - |
| 15.07.2026 | 123,78 | 124,55 | 122,88 | 124,19 | 0,48% | - |
| 14.07.2026 | 121,96 | 124,24 | 121,64 | 123,60 | 1,01% | - |
| 13.07.2026 | 121,24 | 123,32 | 121,24 | 122,36 | 0,47% | - |
| 10.07.2026 | 121,98 | 122,05 | 121,39 | 121,78 | -1,03% | - |
| 09.07.2026 | 122,91 | 123,21 | 121,49 | 123,05 | 0,95% | - |
| 08.07.2026 | 119,12 | 123,13 | 119,08 | 121,89 | 1,94% | - |
| 07.07.2026 | 119,46 | 119,72 | 118,91 | 119,58 | 0,18% | - |
| 06.07.2026 | 118,24 | 119,36 | 118,12 | 119,36 | 1,24% | - |
| 03.07.2026 | 119,34 | 119,39 | 116,92 | 117,90 | -0,74% | - |
| 02.07.2026 | 117,42 | 118,89 | 117,13 | 118,79 | 0,19% | - |
| 01.07.2026 | 118,52 | 118,90 | 117,91 | 118,56 | -0,20% | - |
| 30.06.2026 | 119,47 | 119,52 | 118,11 | 118,79 | -0,52% | - |
| 29.06.2026 | 119,37 | 119,50 | 118,92 | 119,41 | 0,15% | - |
| 26.06.2026 | 116,90 | 119,28 | 116,90 | 119,23 | 1,50% | - |
| 25.06.2026 | 118,65 | 118,65 | 116,24 | 117,48 | -0,16% | - |
| 24.06.2026 | 117,77 | 117,77 | 116,63 | 117,66 | -0,15% | - |
| 23.06.2026 | 115,75 | 118,19 | 115,75 | 117,84 | 0,69% | - |
| 22.06.2026 | 116,10 | 117,04 | 115,25 | 117,04 | 2,15% | - |
| 19.06.2026 | 116,11 | 116,11 | 114,50 | 114,57 | -1,54% | - |
| 18.06.2026 | 117,85 | 117,91 | 116,15 | 116,37 | -1,01% | - |
| 17.06.2026 | 115,98 | 117,57 | 114,81 | 117,56 | 1,24% | - |
| 16.06.2026 | 116,52 | 116,54 | 114,45 | 116,11 | -0,35% | - |
| 15.06.2026 | 120,39 | 120,39 | 116,39 | 116,52 | -1,84% | - |
| 12.06.2026 | 119,49 | 119,49 | 117,89 | 118,70 | 0,75% | - |
| 11.06.2026 | 117,75 | 118,52 | 117,28 | 117,81 | 0,03% | - |
| 10.06.2026 | 118,33 | 118,33 | 116,98 | 117,77 | -0,03% | - |
| 09.06.2026 | 117,76 | 118,41 | 117,50 | 117,81 | 0,30% | - |
| 08.06.2026 | 118,15 | 118,42 | 117,10 | 117,45 | 0,25% | - |
| 05.06.2026 | 117,88 | 118,09 | 116,88 | 117,16 | -0,32% | - |
| 04.06.2026 | 117,40 | 118,04 | 116,61 | 117,53 | -0,08% | - |