21,890CHF
-0,50%
Echtzeit-Aktienkurs GLARNER KANTONALB.NA.SF10
Bid:
Ask:
Aktienkurse zur GLARNER KANTONALB.NA.SF10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 22,00 | 22,00 | 21,70 | 21,90 | -0,45% | 4.548,00 |
| 07.01.2026 | 22,00 | 22,00 | 21,70 | 22,00 | 0,00% | 12.169,00 |
| 06.01.2026 | 21,80 | 22,00 | 21,60 | 22,00 | 0,92% | 9.155,00 |
| 05.01.2026 | 21,30 | 21,80 | 21,10 | 21,80 | 3,32% | 9.893,00 |
| 30.12.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 0,48% | 6.068,00 |
| 29.12.2025 | 21,10 | 21,10 | 20,90 | 21,00 | 0,00% | 12.460,00 |
| 23.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 5.011,00 |
| 22.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | 3.967,00 |
| 19.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 6.086,00 |
| 18.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 1.079,00 |
| 17.12.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 1.383,00 |
| 16.12.2025 | 21,00 | 21,00 | 20,70 | 20,80 | -0,95% | 5.251,00 |
| 15.12.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 0,48% | 3.199,00 |
| 12.12.2025 | 21,10 | 21,10 | 20,50 | 20,90 | -0,48% | 17.752,00 |
| 11.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | 4.171,00 |
| 10.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 2.717,00 |
| 09.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | 2.467,00 |
| 08.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,48% | 1.726,00 |
| 05.12.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 2.628,00 |
| 04.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 2.258,00 |
| 03.12.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,96% | 2.631,00 |
| 02.12.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | 2.184,00 |
| 01.12.2025 | 21,40 | 21,50 | 20,90 | 20,90 | -2,34% | 12.582,00 |
| 28.11.2025 | 20,60 | 21,50 | 20,60 | 21,40 | 2,88% | 23.328,00 |
| 27.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | 3.074,00 |
| 26.11.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,48% | 1.661,00 |
| 25.11.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,00% | 7.273,00 |
| 24.11.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | 1.331,00 |
| 21.11.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | 2.229,00 |
| 20.11.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | 7.207,00 |
| 19.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | 4.446,00 |
| 18.11.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 9.436,00 |
| 17.11.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | 5.322,00 |
| 14.11.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | 2.976,00 |
| 13.11.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,49% | 2.857,00 |
| 12.11.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | 2.258,00 |
| 11.11.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,49% | 8.480,00 |
| 10.11.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | 3.269,00 |
| 07.11.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | 7.385,00 |
| 06.11.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | 8.120,00 |
| 05.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,96% | 3.528,00 |
| 04.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,97% | 1.078,00 |
| 03.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 0,00% | 9.283,00 |
| 31.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 7.621,00 |
| 30.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,49% | 4.475,00 |
| 29.10.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | 3.913,00 |
| 28.10.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,00% | 3.190,00 |
| 27.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 10.924,00 |
| 24.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,49% | 6.260,00 |
| 23.10.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 15.195,00 |
| 22.10.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -0,48% | 6.560,00 |
| 21.10.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 6.975,00 |
| 20.10.2025 | 21,00 | 21,10 | 20,90 | 20,90 | -0,48% | 4.318,00 |
| 17.10.2025 | 21,10 | 21,10 | 20,90 | 21,00 | 0,00% | 2.955,00 |
| 16.10.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 4.280,00 |
| 15.10.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 2.435,00 |
| 14.10.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,44% | 2.520,00 |
| 13.10.2025 | 21,03 | 21,12 | 21,03 | 21,09 | 0,45% | - |
| 10.10.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | 1.294,00 |
| 09.10.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 5.201,00 |
| 08.10.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | 16.778,00 |
| 07.10.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 6.648,00 |
| 06.10.2025 | 21,30 | 21,40 | 21,20 | 21,20 | 0,00% | 5.561,00 |
| 03.10.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | 8.123,00 |
| 02.10.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | 2.440,00 |
| 01.10.2025 | 21,30 | 21,50 | 21,30 | 21,40 | 0,47% | 3.302,00 |
| 30.09.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | 1.442,00 |
| 29.09.2025 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | 13.981,00 |
| 26.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 3.581,00 |
| 25.09.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -1,40% | 5.001,00 |
| 24.09.2025 | 21,40 | 21,50 | 21,20 | 21,50 | 0,47% | 3.100,00 |
| 23.09.2025 | 21,50 | 21,50 | 21,20 | 21,40 | 0,00% | 3.015,00 |
| 22.09.2025 | 21,50 | 21,50 | 21,30 | 21,40 | 0,47% | 2.355,00 |
| 19.09.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -0,93% | 10.203,00 |
| 18.09.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 1.020,00 |
| 17.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | 1.829,00 |
| 16.09.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -0,47% | 7.106,00 |
| 15.09.2025 | 21,40 | 21,60 | 21,40 | 21,50 | 0,47% | 2.544,00 |
| 12.09.2025 | 21,50 | 21,50 | 21,20 | 21,40 | -0,47% | 4.059,00 |
| 11.09.2025 | 21,40 | 21,50 | 21,30 | 21,50 | 1,42% | 8.583,00 |
| 10.09.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | 897,00 |
| 09.09.2025 | 21,50 | 21,50 | 21,20 | 21,40 | 0,47% | 5.137,00 |
| 08.09.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,47% | 6.201,00 |
| 05.09.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 11.589,00 |
| 04.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | 2.474,00 |
| 03.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | 9.563,00 |
| 02.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | 4.916,00 |
| 01.09.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,94% | 4.457,00 |
| 29.08.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 2.931,00 |
| 28.08.2025 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | 3.551,00 |
| 27.08.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | 1.337,00 |
| 26.08.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 4.229,00 |
| 25.08.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,47% | 2.327,00 |
| 22.08.2025 | 21,20 | 21,30 | 21,00 | 21,10 | 0,00% | 3.294,00 |
| 21.08.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | 5.829,00 |
| 20.08.2025 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | 2.935,00 |
| 19.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,48% | 5.936,00 |
| 18.08.2025 | 20,90 | 20,90 | 20,60 | 20,70 | 0,00% | 5.642,00 |
| 15.08.2025 | 20,80 | 21,10 | 20,70 | 20,70 | -0,48% | 11.834,00 |
| 14.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 8.798,00 |