102,750€
-0,01%
Echtzeit-Aktienkurs BANQUE CANTONALE VAUD.SF1
Bid:
Ask:
Aktienkurse zur BANQUE CANTONALE VAUD.SF1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 102,70 | 102,76 | 101,88 | 102,75 | -0,01% | - |
| 27.02.2025 | 102,36 | 103,17 | 101,54 | 102,76 | 0,51% | - |
| 26.02.2025 | 102,11 | 102,78 | 101,38 | 102,24 | 0,13% | - |
| 25.02.2025 | 100,82 | 102,17 | 100,62 | 102,11 | 1,34% | - |
| 24.02.2025 | 100,30 | 101,15 | 99,40 | 100,76 | 0,41% | - |
| 21.02.2025 | 99,02 | 100,56 | 98,90 | 100,35 | 1,34% | - |
| 20.02.2025 | 98,73 | 99,73 | 98,73 | 99,02 | 0,29% | - |
| 19.02.2025 | 100,20 | 100,44 | 98,54 | 98,73 | -1,47% | - |
| 18.02.2025 | 100,23 | 100,56 | 99,91 | 100,20 | -0,02% | - |
| 17.02.2025 | 99,69 | 101,24 | 99,40 | 100,23 | 0,50% | - |
| 14.02.2025 | 98,99 | 100,12 | 98,60 | 99,73 | 0,69% | - |
| 13.02.2025 | 99,60 | 102,34 | 97,88 | 99,04 | -0,56% | 11,00 |
| 12.02.2025 | 98,77 | 99,78 | 98,63 | 99,60 | 0,84% | 400,00 |
| 11.02.2025 | 98,92 | 99,06 | 98,00 | 98,77 | -0,15% | 22,00 |
| 10.02.2025 | 98,61 | 99,07 | 98,17 | 98,92 | 0,68% | - |
| 07.02.2025 | 97,50 | 98,42 | 97,24 | 98,26 | 0,77% | - |
| 06.02.2025 | 97,35 | 98,11 | 97,15 | 97,50 | 0,39% | - |
| 05.02.2025 | 96,64 | 97,25 | 96,60 | 97,12 | 0,30% | - |
| 04.02.2025 | 97,02 | 97,21 | 96,01 | 96,83 | -0,20% | - |
| 03.02.2025 | 95,28 | 98,25 | 95,28 | 97,02 | -0,58% | 27,00 |
| 31.01.2025 | 98,64 | 98,94 | 97,56 | 97,59 | -1,11% | - |
| 30.01.2025 | 99,35 | 99,68 | 98,21 | 98,69 | -0,71% | 10,00 |
| 29.01.2025 | 97,97 | 99,45 | 97,83 | 99,40 | 1,56% | - |
| 28.01.2025 | 97,64 | 98,41 | 97,64 | 97,87 | 0,06% | - |
| 27.01.2025 | 93,89 | 97,92 | 93,89 | 97,81 | 3,56% | - |
| 24.01.2025 | 95,67 | 95,96 | 94,27 | 94,45 | -1,33% | - |
| 23.01.2025 | 94,32 | 95,72 | 94,32 | 95,72 | 1,49% | - |
| 22.01.2025 | 94,44 | 95,08 | 94,04 | 94,32 | -0,13% | - |
| 21.01.2025 | 94,06 | 95,29 | 93,96 | 94,44 | 0,26% | - |
| 20.01.2025 | 94,66 | 94,98 | 93,94 | 94,20 | -0,46% | - |
| 17.01.2025 | 95,05 | 95,57 | 94,60 | 94,63 | -0,44% | - |
| 16.01.2025 | 94,03 | 95,07 | 93,77 | 95,05 | 1,00% | - |
| 15.01.2025 | 93,48 | 94,49 | 93,36 | 94,10 | 0,67% | - |
| 14.01.2025 | 94,06 | 94,31 | 92,73 | 93,48 | -0,34% | - |
| 13.01.2025 | 92,11 | 94,47 | 91,67 | 93,80 | 1,75% | - |
| 10.01.2025 | 93,23 | 93,23 | 91,60 | 92,18 | -1,12% | - |
| 09.01.2025 | 91,35 | 93,32 | 91,06 | 93,23 | 2,05% | - |
| 08.01.2025 | 91,30 | 92,72 | 90,77 | 91,35 | -0,02% | - |
| 07.01.2025 | 91,18 | 92,03 | 90,84 | 91,37 | 0,30% | - |
| 06.01.2025 | 90,59 | 91,42 | 90,39 | 91,10 | 0,56% | 20,00 |
| 03.01.2025 | 88,66 | 90,70 | 88,66 | 90,59 | 2,18% | - |
| 02.01.2025 | 88,27 | 88,75 | 87,84 | 88,66 | 0,61% | 25,00 |
| 30.12.2024 | 88,57 | 88,82 | 88,08 | 88,13 | -0,46% | - |
| 27.12.2024 | 88,20 | 88,81 | 88,05 | 88,53 | 0,30% | - |
| 23.12.2024 | 88,80 | 89,23 | 87,86 | 88,27 | -0,39% | - |
| 20.12.2024 | 87,83 | 88,88 | 86,90 | 88,62 | 0,49% | - |
| 19.12.2024 | 87,38 | 88,32 | 87,07 | 88,18 | 0,76% | - |
| 18.12.2024 | 88,18 | 88,34 | 87,24 | 87,52 | -0,75% | - |
| 17.12.2024 | 90,43 | 90,43 | 87,36 | 88,18 | -2,48% | - |
| 16.12.2024 | 86,30 | 90,56 | 86,10 | 90,43 | 4,62% | 20,00 |
| 13.12.2024 | 85,69 | 88,24 | 85,28 | 86,44 | 0,88% | - |
| 12.12.2024 | 95,42 | 95,42 | 84,97 | 85,69 | -10,20% | 135,00 |
| 11.12.2024 | 95,99 | 96,14 | 95,06 | 95,42 | -0,59% | - |
| 10.12.2024 | 95,20 | 96,22 | 95,06 | 95,99 | 0,78% | - |
| 09.12.2024 | 95,46 | 95,75 | 94,98 | 95,24 | -0,26% | - |
| 06.12.2024 | 95,21 | 95,95 | 95,11 | 95,49 | 0,30% | 8,00 |
| 05.12.2024 | 94,45 | 95,37 | 94,25 | 95,21 | 0,80% | 53,00 |
| 04.12.2024 | 94,01 | 94,59 | 93,56 | 94,45 | 0,42% | - |
| 03.12.2024 | 94,00 | 94,39 | 93,31 | 94,06 | 0,06% | - |
| 02.12.2024 | 94,03 | 94,26 | 93,23 | 94,00 | -0,18% | - |
| 29.11.2024 | 93,66 | 94,34 | 93,41 | 94,17 | 0,57% | - |
| 28.11.2024 | 93,45 | 94,59 | 93,32 | 93,64 | 0,20% | - |
| 27.11.2024 | 94,62 | 94,68 | 93,29 | 93,45 | -1,20% | 50,00 |
| 26.11.2024 | 95,49 | 96,72 | 94,29 | 94,59 | -1,54% | - |
| 25.11.2024 | 94,51 | 96,29 | 94,01 | 96,07 | 1,65% | - |
| 22.11.2024 | 93,77 | 94,54 | 93,49 | 94,51 | 0,73% | - |
| 21.11.2024 | 93,93 | 93,93 | 93,19 | 93,82 | -0,16% | - |
| 20.11.2024 | 93,52 | 94,02 | 93,44 | 93,98 | 0,49% | - |
| 19.11.2024 | 94,14 | 94,14 | 92,69 | 93,52 | -0,18% | - |
| 18.11.2024 | 93,99 | 94,08 | 93,16 | 93,69 | -0,24% | - |
| 15.11.2024 | 93,65 | 94,40 | 93,46 | 93,91 | 0,28% | - |
| 14.11.2024 | 93,55 | 94,17 | 93,43 | 93,65 | 0,11% | - |
| 13.11.2024 | 93,69 | 93,89 | 92,92 | 93,55 | -0,10% | - |
| 12.11.2024 | 94,17 | 94,27 | 93,09 | 93,64 | -0,56% | 120,00 |
| 11.11.2024 | 92,89 | 94,42 | 92,89 | 94,17 | 1,48% | - |
| 08.11.2024 | 92,58 | 93,13 | 92,30 | 92,80 | 0,12% | - |
| 07.11.2024 | 91,44 | 92,84 | 91,39 | 92,69 | 1,31% | - |
| 06.11.2024 | 90,84 | 92,77 | 90,26 | 91,49 | 0,21% | - |
| 05.11.2024 | 91,06 | 91,54 | 90,67 | 91,30 | 0,26% | - |
| 04.11.2024 | 91,10 | 91,53 | 90,53 | 91,06 | -0,04% | - |
| 01.11.2024 | 92,48 | 92,53 | 91,06 | 91,10 | -1,49% | - |
| 31.10.2024 | 93,08 | 93,08 | 91,57 | 92,48 | -0,65% | - |
| 30.10.2024 | 94,64 | 94,64 | 93,03 | 93,08 | -1,64% | - |
| 29.10.2024 | 95,57 | 95,98 | 94,30 | 94,64 | -0,97% | - |
| 28.10.2024 | 94,70 | 95,89 | 94,44 | 95,57 | 0,92% | - |
| 25.10.2024 | 95,25 | 95,25 | 94,36 | 94,70 | -0,58% | - |
| 24.10.2024 | 95,87 | 96,02 | 95,14 | 95,25 | -0,65% | - |
| 23.10.2024 | 95,69 | 96,04 | 95,25 | 95,87 | 0,19% | 1,00 |
| 22.10.2024 | 95,80 | 95,92 | 95,11 | 95,69 | -0,12% | - |
| 21.10.2024 | 96,97 | 97,17 | 95,65 | 95,80 | -1,20% | - |
| 18.10.2024 | 95,86 | 97,44 | 95,55 | 96,97 | 1,15% | - |
| 17.10.2024 | 94,53 | 96,37 | 94,53 | 95,86 | 1,41% | - |
| 16.10.2024 | 95,04 | 95,04 | 93,52 | 94,53 | -0,54% | - |
| 15.10.2024 | 94,50 | 95,45 | 94,14 | 95,04 | 0,58% | - |
| 14.10.2024 | 94,55 | 94,96 | 94,29 | 94,50 | -0,06% | - |
| 11.10.2024 | 94,79 | 95,30 | 94,31 | 94,55 | -0,25% | - |
| 10.10.2024 | 94,94 | 94,94 | 93,65 | 94,79 | -0,16% | - |
| 09.10.2024 | 94,16 | 95,32 | 94,16 | 94,94 | 0,83% | - |
| 08.10.2024 | 94,24 | 94,61 | 93,83 | 94,16 | -0,04% | - |
| 07.10.2024 | 93,55 | 94,64 | 93,55 | 94,20 | 0,69% | - |