82,506CHF
0,37%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 87,12 | 87,52 | 86,80 | 87,03 | -0,20% | - |
| 07.11.2024 | 86,04 | 87,57 | 86,04 | 87,20 | 1,57% | - |
| 06.11.2024 | 85,81 | 87,18 | 85,55 | 85,85 | -0,15% | - |
| 05.11.2024 | 85,76 | 86,07 | 85,25 | 85,97 | 0,41% | - |
| 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% | - |