94,617CHF
0,91%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 93,78 | 94,20 | 93,72 | 94,19 | 0,46% | - |
| 30.09.2025 | 93,36 | 93,97 | 93,35 | 93,76 | -0,16% | - |
| 29.09.2025 | 93,98 | 94,05 | 93,39 | 93,91 | 0,00% | - |
| 26.09.2025 | 93,03 | 93,94 | 93,03 | 93,92 | 1,02% | - |
| 25.09.2025 | 92,30 | 93,16 | 91,81 | 92,96 | 0,95% | - |
| 24.09.2025 | 92,79 | 92,81 | 91,65 | 92,09 | -0,45% | - |
| 23.09.2025 | 92,08 | 92,93 | 92,08 | 92,51 | 0,49% | - |
| 22.09.2025 | 92,52 | 92,75 | 91,98 | 92,05 | 0,04% | - |
| 19.09.2025 | 91,66 | 92,01 | 91,32 | 92,01 | 0,34% | - |
| 18.09.2025 | 92,28 | 92,28 | 91,51 | 91,70 | -0,44% | - |
| 17.09.2025 | 92,88 | 92,91 | 92,09 | 92,11 | 0,07% | - |
| 16.09.2025 | 93,74 | 93,74 | 92,04 | 92,04 | -1,69% | - |
| 15.09.2025 | 93,72 | 94,13 | 93,28 | 93,63 | 0,47% | - |
| 12.09.2025 | 92,85 | 93,36 | 92,80 | 93,19 | 0,60% | - |
| 11.09.2025 | 93,04 | 93,15 | 92,59 | 92,64 | -0,23% | - |
| 10.09.2025 | 93,06 | 93,20 | 92,62 | 92,85 | 0,29% | - |
| 09.09.2025 | 93,35 | 93,70 | 92,28 | 92,58 | -0,92% | - |
| 08.09.2025 | 93,43 | 93,68 | 93,03 | 93,45 | 0,03% | - |
| 05.09.2025 | 94,30 | 94,40 | 93,29 | 93,42 | -1,14% | - |
| 04.09.2025 | 93,98 | 94,91 | 93,98 | 94,49 | 0,61% | - |
| 03.09.2025 | 93,55 | 93,92 | 92,65 | 93,92 | 0,83% | - |
| 02.09.2025 | 93,37 | 93,69 | 92,82 | 93,14 | -0,05% | - |
| 01.09.2025 | 93,23 | 93,81 | 93,05 | 93,19 | 0,01% | - |
| 29.08.2025 | 93,53 | 94,05 | 92,67 | 93,18 | -0,34% | - |
| 28.08.2025 | 94,57 | 95,02 | 93,37 | 93,50 | -1,13% | - |
| 27.08.2025 | 95,12 | 95,21 | 94,14 | 94,56 | -0,96% | - |
| 26.08.2025 | 95,46 | 96,87 | 95,15 | 95,48 | -0,72% | - |
| 25.08.2025 | 95,53 | 96,64 | 94,83 | 96,17 | 0,36% | - |
| 22.08.2025 | 96,67 | 96,78 | 95,80 | 95,82 | -1,09% | - |
| 21.08.2025 | 93,40 | 96,93 | 93,29 | 96,88 | 3,80% | - |
| 20.08.2025 | 91,81 | 93,35 | 91,80 | 93,33 | 0,90% | - |
| 19.08.2025 | 91,74 | 92,68 | 91,55 | 92,50 | 1,10% | - |
| 18.08.2025 | 92,37 | 93,11 | 90,74 | 91,50 | -1,17% | - |
| 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% | - |