135,900€
-1,88%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 138,85 | 139,25 | 135,60 | 135,75 | -1,99% | - |
| 08.10.2026 | 136,90 | 138,70 | 135,60 | 138,50 | 1,17% | - |
| 07.10.2026 | 135,10 | 137,15 | 134,70 | 136,90 | 0,51% | - |
| 06.10.2026 | 137,25 | 138,20 | 136,20 | 136,20 | -0,84% | - |
| 05.10.2026 | 135,10 | 137,40 | 134,45 | 137,35 | 2,04% | - |
| 02.10.2026 | 133,75 | 135,00 | 132,10 | 134,60 | 1,20% | - |
| 01.10.2026 | 132,30 | 133,95 | 130,30 | 133,00 | 0,08% | - |
| 30.09.2026 | 137,15 | 137,15 | 132,75 | 132,90 | -2,21% | - |
| 29.09.2026 | 137,45 | 138,20 | 135,35 | 135,90 | -1,98% | - |
| 28.09.2026 | 138,70 | 140,95 | 137,70 | 138,65 | -0,11% | - |
| 25.09.2026 | 139,85 | 140,45 | 138,65 | 138,80 | 0,43% | - |
| 24.09.2026 | 137,00 | 138,90 | 136,60 | 138,20 | 2,29% | - |
| 23.09.2026 | 136,25 | 136,50 | 134,85 | 135,10 | -0,70% | - |
| 22.09.2026 | 136,90 | 138,25 | 135,40 | 136,05 | -0,80% | - |
| 21.09.2026 | 135,95 | 137,15 | 134,90 | 137,15 | 1,82% | - |
| 18.09.2026 | 132,30 | 135,75 | 131,75 | 134,70 | 1,66% | - |
| 17.09.2026 | 134,05 | 135,00 | 131,95 | 132,50 | -1,27% | - |
| 16.09.2026 | 136,85 | 137,70 | 134,00 | 134,20 | -2,36% | - |
| 15.09.2026 | 135,35 | 137,50 | 135,15 | 137,45 | 0,55% | - |
| 14.09.2026 | 133,15 | 137,65 | 132,30 | 136,70 | 2,55% | - |
| 11.09.2026 | 134,00 | 135,10 | 132,70 | 133,30 | -0,60% | - |
| 10.09.2026 | 135,75 | 137,10 | 133,90 | 134,10 | -1,29% | - |
| 09.09.2026 | 141,65 | 142,10 | 135,70 | 135,85 | -5,07% | - |
| 08.09.2026 | 142,80 | 143,55 | 141,35 | 143,10 | 0,14% | - |
| 07.09.2026 | 141,45 | 143,00 | 140,65 | 142,90 | 0,92% | - |
| 04.09.2026 | 142,25 | 142,85 | 141,25 | 141,60 | -0,49% | - |
| 03.09.2026 | 140,70 | 143,00 | 140,20 | 142,30 | 1,21% | - |
| 02.09.2026 | 138,65 | 140,80 | 138,15 | 140,60 | 1,37% | - |
| 01.09.2026 | 137,95 | 139,70 | 137,25 | 138,70 | 2,21% | - |
| 31.08.2026 | 133,65 | 136,35 | 133,65 | 135,70 | 1,04% | - |
| 28.08.2026 | 134,50 | 135,15 | 133,35 | 134,30 | 0,00% | - |
| 27.08.2026 | 133,80 | 135,15 | 132,60 | 134,30 | 0,45% | - |
| 26.08.2026 | 134,70 | 135,50 | 133,55 | 133,70 | -0,52% | - |
| 25.08.2026 | 134,45 | 136,40 | 133,20 | 134,40 | 0,00% | - |
| 24.08.2026 | 131,40 | 135,05 | 131,15 | 134,40 | 2,05% | - |
| 21.08.2026 | 130,35 | 131,80 | 128,40 | 131,70 | 1,31% | - |
| 20.08.2026 | 130,75 | 130,95 | 126,05 | 130,00 | -0,61% | - |
| 19.08.2026 | 130,45 | 131,20 | 128,75 | 130,80 | -0,15% | - |
| 18.08.2026 | 131,00 | 132,15 | 129,80 | 131,00 | -0,57% | - |
| 17.08.2026 | 132,10 | 132,70 | 131,05 | 131,75 | -0,08% | - |
| 14.08.2026 | 131,55 | 131,85 | 130,60 | 131,85 | -0,08% | - |
| 13.08.2026 | 130,80 | 132,70 | 130,70 | 131,95 | 1,07% | - |
| 12.08.2026 | 130,90 | 131,40 | 129,50 | 130,55 | -0,42% | - |
| 11.08.2026 | 132,30 | 132,45 | 130,90 | 131,10 | -0,61% | - |
| 10.08.2026 | 133,60 | 133,60 | 131,05 | 131,90 | -1,68% | - |
| 07.08.2026 | 134,10 | 134,30 | 132,30 | 134,15 | -0,67% | - |
| 06.08.2026 | 136,10 | 136,55 | 132,45 | 135,05 | -0,33% | - |
| 05.08.2026 | 136,50 | 136,95 | 134,85 | 135,50 | -0,73% | - |
| 04.08.2026 | 136,50 | 137,30 | 135,55 | 136,50 | 0,07% | 5,00 |
| 03.08.2026 | 136,65 | 139,15 | 134,50 | 136,40 | -0,29% | - |
| 31.07.2026 | 136,30 | 137,60 | 135,60 | 136,80 | 0,70% | - |
| 30.07.2026 | 134,05 | 136,00 | 134,05 | 135,85 | 0,63% | - |
| 29.07.2026 | 138,00 | 138,40 | 134,00 | 135,00 | -2,14% | - |
| 28.07.2026 | 137,60 | 138,50 | 136,50 | 137,95 | 0,73% | - |
| 27.07.2026 | 138,20 | 138,60 | 135,95 | 136,95 | 0,26% | - |
| 24.07.2026 | 139,30 | 139,75 | 136,35 | 136,60 | -2,01% | - |
| 23.07.2026 | 139,80 | 140,70 | 138,80 | 139,40 | -0,39% | - |
| 22.07.2026 | 138,35 | 141,20 | 137,75 | 139,95 | 1,34% | - |
| 21.07.2026 | 136,45 | 138,60 | 136,45 | 138,10 | 1,17% | - |
| 20.07.2026 | 137,95 | 138,55 | 136,40 | 136,50 | -0,84% | - |
| 17.07.2026 | 134,90 | 138,70 | 134,70 | 137,65 | 0,66% | 7,00 |
| 16.07.2026 | 134,75 | 137,50 | 134,10 | 136,75 | 1,56% | - |
| 15.07.2026 | 133,80 | 134,80 | 132,35 | 134,65 | 0,67% | - |
| 14.07.2026 | 131,15 | 134,60 | 131,05 | 133,75 | 1,44% | - |
| 13.07.2026 | 132,10 | 133,25 | 129,90 | 131,85 | 0,00% | - |
| 10.07.2026 | 132,60 | 132,85 | 131,30 | 131,85 | -0,53% | - |
| 09.07.2026 | 133,25 | 134,15 | 131,65 | 132,55 | -0,26% | - |
| 08.07.2026 | 129,70 | 133,65 | 129,05 | 132,90 | 2,51% | - |
| 07.07.2026 | 129,90 | 130,20 | 128,95 | 129,65 | -0,04% | - |
| 06.07.2026 | 128,60 | 129,75 | 128,20 | 129,70 | 0,86% | - |
| 03.07.2026 | 129,50 | 130,25 | 127,15 | 128,60 | -0,35% | - |
| 02.07.2026 | 127,70 | 129,65 | 127,10 | 129,05 | 0,98% | - |
| 01.07.2026 | 128,10 | 129,10 | 127,60 | 127,80 | -0,62% | - |
| 30.06.2026 | 130,15 | 130,15 | 128,00 | 128,60 | -0,43% | - |
| 29.06.2026 | 129,90 | 130,10 | 128,75 | 129,15 | -0,12% | - |
| 26.06.2026 | 127,30 | 129,65 | 126,10 | 129,30 | 1,45% | - |
| 25.06.2026 | 128,10 | 129,00 | 126,05 | 127,45 | -0,20% | - |
| 24.06.2026 | 127,75 | 128,55 | 126,50 | 127,70 | -0,08% | - |
| 23.06.2026 | 126,40 | 128,30 | 124,95 | 127,80 | 1,27% | - |
| 22.06.2026 | 125,20 | 126,65 | 124,35 | 126,20 | 0,92% | - |
| 19.06.2026 | 126,25 | 126,25 | 123,15 | 125,05 | -0,99% | - |
| 18.06.2026 | 127,45 | 128,35 | 125,90 | 126,30 | -0,79% | - |
| 17.06.2026 | 125,70 | 128,15 | 124,95 | 127,30 | 0,91% | - |
| 16.06.2026 | 126,40 | 126,65 | 124,00 | 126,15 | -0,28% | - |
| 15.06.2026 | 129,85 | 133,05 | 126,30 | 126,50 | -2,01% | - |
| 12.06.2026 | 130,40 | 130,40 | 127,90 | 129,10 | -0,39% | - |
| 11.06.2026 | 127,00 | 130,10 | 127,00 | 129,60 | 1,93% | - |
| 10.06.2026 | 128,70 | 128,70 | 126,65 | 127,15 | -0,78% | - |
| 09.06.2026 | 128,00 | 129,00 | 126,90 | 128,15 | -0,27% | - |
| 08.06.2026 | 128,65 | 129,00 | 128,20 | 128,50 | 0,35% | - |
| 05.06.2026 | 128,90 | 128,95 | 127,30 | 128,05 | -0,51% | - |
| 04.06.2026 | 127,20 | 128,85 | 126,80 | 128,70 | 0,43% | - |
| 03.06.2026 | 128,20 | 130,55 | 127,35 | 128,15 | -0,04% | - |
| 02.06.2026 | 128,10 | 129,15 | 126,65 | 128,20 | 0,39% | - |
| 01.06.2026 | 128,50 | 128,95 | 126,30 | 127,70 | -0,58% | - |
| 29.05.2026 | 130,15 | 130,35 | 128,40 | 128,45 | -0,85% | - |
| 28.05.2026 | 127,45 | 130,15 | 127,45 | 129,55 | -0,04% | - |
| 27.05.2026 | 128,75 | 130,40 | 127,45 | 129,60 | 0,70% | - |
| 26.05.2026 | 129,85 | 129,85 | 127,85 | 128,70 | -0,85% | - |
| 25.05.2026 | 127,20 | 130,40 | 127,20 | 129,80 | 1,92% | - |