22,354CHF
0,24%
Echtzeit-Aktienkurs GLARNER KANTONALB.NA.SF10
Bid:
Ask:
Aktienkurse zur GLARNER KANTONALB.NA.SF10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 22,30 | 22,40 | 22,10 | 22,40 | 0,45% | 11.219,00 |
| 26.04.2024 | 22,30 | 22,30 | 22,10 | 22,30 | 0,00% | 8.246,00 |
| 25.04.2024 | 22,40 | 22,40 | 22,20 | 22,30 | -0,45% | 5.853,00 |
| 24.04.2024 | 22,30 | 22,40 | 22,30 | 22,40 | 0,90% | 7.312,00 |
| 23.04.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | 9.641,00 |
| 22.04.2024 | 22,70 | 22,70 | 22,10 | 22,20 | -1,33% | 8.556,00 |
| 19.04.2024 | 22,40 | 22,50 | 22,00 | 22,50 | 0,00% | 49.087,00 |
| 18.04.2024 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | 4.077,00 |
| 17.04.2024 | 22,50 | 22,50 | 22,40 | 22,50 | 0,45% | 6.407,00 |
| 16.04.2024 | 22,50 | 22,50 | 22,40 | 22,40 | -0,88% | 4.573,00 |
| 15.04.2024 | 22,50 | 22,60 | 22,40 | 22,60 | 0,44% | 2.615,00 |
| 12.04.2024 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | 2.199,00 |
| 11.04.2024 | 22,50 | 22,70 | 22,40 | 22,50 | 0,45% | 6.286,00 |
| 10.04.2024 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | 6.348,00 |
| 09.04.2024 | 22,60 | 22,60 | 22,40 | 22,60 | 0,89% | 5.234,00 |
| 08.04.2024 | 22,80 | 22,90 | 22,40 | 22,40 | -1,75% | 16.356,00 |
| 05.04.2024 | 22,50 | 22,80 | 22,50 | 22,80 | 1,33% | 10.885,00 |
| 04.04.2024 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | 1.331,00 |
| 03.04.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,44% | 7.666,00 |
| 02.04.2024 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | 1.565,00 |
| 28.03.2024 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | 1.571,00 |
| 27.03.2024 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | 3.428,00 |
| 26.03.2024 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | 5.590,00 |
| 25.03.2024 | 22,70 | 22,80 | 22,60 | 22,70 | 0,89% | 16.417,00 |
| 22.03.2024 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | 4.442,00 |
| 21.03.2024 | 22,50 | 22,50 | 22,10 | 22,50 | 0,90% | 8.874,00 |
| 20.03.2024 | 22,40 | 22,50 | 22,30 | 22,30 | -0,89% | 2.305,00 |
| 19.03.2024 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | 1.040,00 |
| 18.03.2024 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | 5.258,00 |
| 15.03.2024 | 22,50 | 22,50 | 22,30 | 22,50 | 0,45% | 7.359,00 |
| 14.03.2024 | 22,50 | 22,50 | 22,30 | 22,40 | 0,00% | 5.424,00 |
| 13.03.2024 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | 4.756,00 |
| 12.03.2024 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | 4.789,00 |
| 11.03.2024 | 22,60 | 22,60 | 22,30 | 22,50 | 0,45% | 14.606,00 |
| 08.03.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | 4.984,00 |
| 07.03.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | 2.483,00 |
| 06.03.2024 | 22,50 | 22,60 | 22,40 | 22,60 | 0,44% | 4.171,00 |
| 05.03.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | 786,00 |
| 04.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 4.168,00 |
| 01.03.2024 | 22,50 | 22,60 | 22,50 | 22,60 | 0,89% | 4.390,00 |
| 29.02.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | 1.514,00 |
| 28.02.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | 5.723,00 |
| 27.02.2024 | 22,50 | 22,60 | 22,40 | 22,60 | 0,89% | 5.016,00 |
| 26.02.2024 | 22,50 | 22,80 | 22,40 | 22,40 | 0,00% | 3.666,00 |
| 23.02.2024 | 22,60 | 22,60 | 22,30 | 22,40 | -0,88% | 13.775,00 |
| 22.02.2024 | 22,60 | 22,60 | 22,50 | 22,60 | 0,44% | 9.213,00 |
| 21.02.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -0,88% | 2.437,00 |
| 20.02.2024 | 22,50 | 22,70 | 22,40 | 22,70 | 1,34% | 2.225,00 |
| 19.02.2024 | 22,60 | 22,70 | 22,30 | 22,40 | -0,44% | 83.192,00 |
| 16.02.2024 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | 4.995,00 |
| 15.02.2024 | 22,60 | 22,70 | 22,40 | 22,60 | -0,44% | 1.414,00 |
| 14.02.2024 | 22,50 | 22,90 | 22,40 | 22,70 | 1,34% | 3.195,00 |
| 13.02.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | 4.424,00 |
| 12.02.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -1,32% | 4.966,00 |
| 09.02.2024 | 22,70 | 22,80 | 22,50 | 22,80 | 0,88% | 10.446,00 |
| 08.02.2024 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | 4.310,00 |
| 07.02.2024 | 22,60 | 22,70 | 22,60 | 22,70 | 0,89% | 4.472,00 |
| 06.02.2024 | 22,60 | 22,70 | 22,50 | 22,50 | 0,45% | 3.602,00 |
| 05.02.2024 | 22,90 | 22,90 | 22,40 | 22,40 | -1,75% | 12.103,00 |
| 02.02.2024 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | 2.217,00 |
| 01.02.2024 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | 6.035,00 |
| 31.01.2024 | 22,90 | 22,90 | 22,60 | 22,90 | 0,00% | 3.358,00 |
| 30.01.2024 | 22,60 | 22,90 | 22,60 | 22,90 | 0,44% | 7.289,00 |
| 29.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,44% | 1.968,00 |
| 26.01.2024 | 22,80 | 23,00 | 22,70 | 22,90 | 0,88% | 3.188,00 |
| 25.01.2024 | 22,80 | 22,80 | 22,70 | 22,70 | 0,00% | 184,00 |
| 24.01.2024 | 22,80 | 22,80 | 22,70 | 22,70 | 0,00% | 3.134,00 |
| 23.01.2024 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | 6.183,00 |
| 22.01.2024 | 22,80 | 22,80 | 22,70 | 22,70 | 0,44% | 2.324,00 |
| 19.01.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 1.605,00 |
| 18.01.2024 | 22,70 | 22,80 | 22,60 | 22,60 | 0,00% | 573,00 |
| 17.01.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 2.823,00 |
| 16.01.2024 | 22,70 | 22,80 | 22,50 | 22,80 | 0,00% | 6.968,00 |
| 15.01.2024 | 22,70 | 22,80 | 22,50 | 22,80 | 0,44% | 52.321,00 |
| 12.01.2024 | 22,60 | 22,80 | 22,60 | 22,70 | 0,44% | 3.285,00 |
| 11.01.2024 | 23,00 | 23,30 | 22,60 | 22,60 | -1,74% | 25.127,00 |
| 10.01.2024 | 22,90 | 23,00 | 22,60 | 23,00 | 0,00% | 3.810,00 |
| 09.01.2024 | 22,90 | 23,10 | 22,70 | 23,00 | 0,88% | 7.405,00 |
| 08.01.2024 | 22,90 | 22,90 | 22,70 | 22,80 | 0,44% | 5.751,00 |
| 05.01.2024 | 22,70 | 23,00 | 22,60 | 22,70 | -0,87% | 8.879,00 |
| 04.01.2024 | 23,00 | 23,00 | 22,40 | 22,90 | -0,43% | 12.484,00 |
| 03.01.2024 | 22,80 | 23,20 | 22,80 | 23,00 | 0,44% | 2.718,00 |
| 29.12.2023 | 23,20 | 23,20 | 22,80 | 22,90 | -0,43% | 2.845,00 |
| 28.12.2023 | 22,80 | 23,20 | 22,60 | 23,00 | 0,88% | 8.504,00 |
| 27.12.2023 | 22,70 | 22,80 | 22,60 | 22,80 | 0,00% | 625,00 |
| 22.12.2023 | 22,70 | 22,80 | 22,50 | 22,80 | 1,33% | 1.931,00 |
| 21.12.2023 | 22,70 | 22,70 | 22,40 | 22,50 | -0,88% | 2.539,00 |
| 20.12.2023 | 22,70 | 22,70 | 22,40 | 22,70 | 0,44% | 4.133,00 |
| 19.12.2023 | 22,70 | 22,80 | 22,50 | 22,60 | 0,44% | 5.231,00 |
| 18.12.2023 | 23,00 | 23,00 | 22,50 | 22,50 | -2,60% | 6.752,00 |
| 15.12.2023 | 22,70 | 23,10 | 22,70 | 23,10 | 1,32% | 13.275,00 |
| 14.12.2023 | 22,90 | 23,00 | 22,80 | 22,80 | -0,44% | 4.215,00 |
| 13.12.2023 | 22,80 | 22,90 | 22,70 | 22,90 | 0,00% | 1.616,00 |
| 12.12.2023 | 22,80 | 23,00 | 22,60 | 22,90 | 0,00% | 6.485,00 |
| 11.12.2023 | 22,80 | 22,90 | 22,80 | 22,90 | 0,88% | 346,00 |
| 08.12.2023 | 22,90 | 23,00 | 22,70 | 22,70 | -1,30% | 2.686,00 |
| 07.12.2023 | 22,70 | 23,00 | 22,70 | 23,00 | 0,44% | 2.925,00 |
| 06.12.2023 | 22,70 | 22,90 | 22,50 | 22,90 | 0,44% | 9.069,00 |
| 05.12.2023 | 23,00 | 23,00 | 22,70 | 22,80 | -0,44% | 5.155,00 |
| 04.12.2023 | 22,90 | 23,10 | 22,90 | 22,90 | 0,44% | 1.052,00 |