88,615€
0,49%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 92,78 | 93,69 | 92,75 | 93,55 | 0,84% | - |
| 03.10.2024 | 92,33 | 93,25 | 91,89 | 92,78 | 0,48% | - |
| 02.10.2024 | 93,09 | 93,09 | 91,97 | 92,33 | -0,82% | - |
| 01.10.2024 | 92,51 | 93,89 | 91,88 | 93,09 | 0,63% | - |
| 30.09.2024 | 93,54 | 93,92 | 92,33 | 92,51 | -1,11% | - |
| 27.09.2024 | 93,41 | 94,18 | 93,34 | 93,54 | 0,14% | - |
| 26.09.2024 | 92,33 | 93,89 | 92,33 | 93,41 | 1,17% | - |
| 25.09.2024 | 92,06 | 92,86 | 92,06 | 92,33 | 0,29% | - |
| 24.09.2024 | 92,00 | 92,72 | 91,89 | 92,06 | 0,07% | - |
| 23.09.2024 | 91,69 | 92,36 | 90,97 | 92,00 | 0,34% | 250,00 |
| 20.09.2024 | 93,88 | 93,88 | 91,69 | 91,69 | -2,34% | - |
| 19.09.2024 | 93,68 | 94,78 | 93,68 | 93,88 | 0,21% | 10,00 |
| 18.09.2024 | 94,31 | 94,99 | 93,49 | 93,68 | -0,67% | - |
| 17.09.2024 | 94,74 | 95,39 | 94,02 | 94,31 | -0,45% | - |
| 16.09.2024 | 94,64 | 95,12 | 94,16 | 94,74 | 0,11% | - |
| 13.09.2024 | 93,97 | 94,88 | 93,89 | 94,64 | 0,71% | - |
| 12.09.2024 | 93,85 | 94,42 | 93,26 | 93,97 | 0,13% | - |
| 11.09.2024 | 94,23 | 94,34 | 92,86 | 93,85 | -0,40% | - |
| 10.09.2024 | 94,33 | 94,75 | 94,09 | 94,23 | -0,10% | 28,00 |
| 09.09.2024 | 95,02 | 95,20 | 94,01 | 94,33 | -0,73% | 90,00 |
| 06.09.2024 | 95,97 | 96,42 | 94,91 | 95,02 | -0,98% | - |
| 05.09.2024 | 94,80 | 96,40 | 94,80 | 95,97 | 1,23% | - |
| 04.09.2024 | 96,11 | 96,11 | 94,25 | 94,80 | -1,36% | - |
| 03.09.2024 | 96,95 | 97,02 | 95,91 | 96,11 | -0,86% | 8,00 |
| 02.09.2024 | 96,57 | 97,15 | 96,46 | 96,95 | 0,39% | - |
| 30.08.2024 | 96,82 | 97,03 | 96,18 | 96,57 | -0,26% | - |
| 29.08.2024 | 97,16 | 97,40 | 96,37 | 96,82 | -0,35% | 100,00 |
| 28.08.2024 | 96,32 | 97,29 | 96,24 | 97,16 | 0,87% | - |
| 27.08.2024 | 96,89 | 97,10 | 95,77 | 96,32 | -0,58% | - |
| 26.08.2024 | 97,23 | 97,23 | 95,93 | 96,89 | -0,35% | - |
| 23.08.2024 | 96,30 | 97,75 | 96,30 | 97,23 | 0,97% | - |
| 22.08.2024 | 97,01 | 97,87 | 95,68 | 96,30 | -0,74% | - |
| 21.08.2024 | 96,75 | 97,25 | 96,46 | 97,01 | 0,27% | - |
| 20.08.2024 | 97,49 | 97,86 | 96,32 | 96,75 | -0,75% | - |
| 19.08.2024 | 97,55 | 98,06 | 97,32 | 97,49 | -0,06% | - |
| 16.08.2024 | 97,81 | 99,15 | 97,24 | 97,55 | -0,27% | - |
| 15.08.2024 | 97,85 | 98,53 | 97,66 | 97,81 | -0,04% | - |
| 14.08.2024 | 97,66 | 98,24 | 96,69 | 97,85 | 0,19% | - |
| 13.08.2024 | 97,34 | 98,00 | 97,27 | 97,66 | 0,52% | - |
| 12.08.2024 | 97,69 | 98,28 | 97,12 | 97,15 | -0,55% | - |
| 09.08.2024 | 96,96 | 98,64 | 96,96 | 97,69 | 0,75% | - |
| 08.08.2024 | 97,82 | 98,67 | 96,74 | 96,96 | -0,88% | - |
| 07.08.2024 | 96,02 | 98,68 | 96,02 | 97,82 | 1,87% | - |
| 06.08.2024 | 96,17 | 97,38 | 95,84 | 96,02 | -0,15% | 1,00 |
| 05.08.2024 | 97,09 | 97,09 | 95,72 | 96,17 | -0,95% | - |