144,150€
1,55%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 141,75 | 144,45 | 141,25 | 144,15 | 1,55% | 17,00 |
| 29.10.2026 | 139,35 | 142,80 | 138,95 | 141,95 | 1,90% | - |
| 28.10.2026 | 140,65 | 141,55 | 138,80 | 139,30 | -1,42% | 166,00 |
| 27.10.2026 | 141,55 | 142,25 | 140,40 | 141,30 | -0,11% | - |
| 26.10.2026 | 142,80 | 142,85 | 140,85 | 141,45 | -0,21% | 750,00 |
| 23.10.2026 | 141,75 | 142,60 | 140,50 | 141,75 | -0,07% | - |
| 22.10.2026 | 138,45 | 142,10 | 137,95 | 141,85 | 1,65% | - |
| 21.10.2026 | 138,20 | 140,10 | 137,75 | 139,55 | 0,94% | - |
| 20.10.2026 | 137,45 | 139,35 | 137,35 | 138,25 | 0,36% | 112,00 |
| 19.10.2026 | 139,75 | 140,65 | 137,10 | 137,75 | -1,22% | - |
| 16.10.2026 | 140,05 | 141,30 | 138,90 | 139,45 | -0,21% | 15,00 |
| 15.10.2026 | 139,55 | 139,75 | 139,45 | 139,75 | 1,90% | - |
| 14.10.2026 | 139,60 | 140,00 | 136,85 | 137,15 | -1,86% | - |
| 13.10.2026 | 137,00 | 140,70 | 137,00 | 139,75 | 1,97% | - |
| 12.10.2026 | 136,75 | 137,40 | 135,85 | 137,05 | 0,66% | - |
| 09.10.2026 | 139,15 | 139,25 | 135,85 | 136,15 | -1,66% | 30,00 |
| 08.10.2026 | 136,55 | 138,55 | 135,80 | 138,45 | 1,06% | - |
| 07.10.2026 | 135,15 | 137,25 | 134,95 | 137,00 | 1,00% | - |
| 06.10.2026 | 137,05 | 138,35 | 135,45 | 135,65 | -1,13% | 2,00 |
| 05.10.2026 | 134,85 | 137,40 | 134,65 | 137,20 | 1,63% | - |
| 02.10.2026 | 133,45 | 135,10 | 132,15 | 135,00 | 1,20% | - |
| 01.10.2026 | 132,75 | 134,05 | 130,40 | 133,40 | 0,68% | - |
| 30.09.2026 | 136,35 | 136,55 | 132,40 | 132,50 | -2,82% | - |
| 29.09.2026 | 138,00 | 138,30 | 135,60 | 136,35 | -1,59% | - |
| 28.09.2026 | 139,15 | 141,00 | 137,80 | 138,55 | -0,79% | - |
| 25.09.2026 | 139,95 | 140,45 | 138,20 | 139,65 | 0,00% | - |
| 24.09.2026 | 136,95 | 140,15 | 136,75 | 139,65 | 1,90% | - |
| 23.09.2026 | 136,35 | 137,40 | 134,80 | 137,05 | 0,44% | - |
| 22.09.2026 | 136,80 | 138,30 | 135,60 | 136,45 | -0,29% | - |
| 21.09.2026 | 135,40 | 137,10 | 134,50 | 136,85 | 1,30% | - |
| 18.09.2026 | 132,85 | 135,65 | 131,75 | 135,10 | 1,69% | - |
| 17.09.2026 | 134,35 | 134,85 | 131,95 | 132,85 | -1,04% | - |
| 16.09.2026 | 137,25 | 137,75 | 133,50 | 134,25 | -2,08% | - |
| 15.09.2026 | 136,35 | 138,45 | 135,35 | 137,10 | 0,48% | - |
| 14.09.2026 | 132,80 | 137,65 | 132,40 | 136,45 | 2,44% | - |
| 11.09.2026 | 134,80 | 135,10 | 132,65 | 133,20 | -0,86% | - |
| 10.09.2026 | 136,50 | 137,10 | 134,10 | 134,35 | -1,25% | 52,00 |
| 09.09.2026 | 141,90 | 142,75 | 135,90 | 136,05 | -4,09% | 152,00 |
| 08.09.2026 | 142,65 | 143,55 | 141,35 | 141,85 | -0,63% | - |
| 07.09.2026 | 141,35 | 142,95 | 140,25 | 142,75 | 0,71% | - |
| 04.09.2026 | 142,35 | 142,90 | 141,15 | 141,75 | -0,56% | 96,00 |
| 03.09.2026 | 140,65 | 143,05 | 140,45 | 142,55 | 1,46% | 170,00 |
| 02.09.2026 | 138,40 | 140,55 | 138,10 | 140,50 | 1,52% | - |
| 01.09.2026 | 138,00 | 139,70 | 137,15 | 138,40 | 0,18% | 125,00 |
| 31.08.2026 | 134,25 | 138,25 | 133,70 | 138,15 | 2,94% | - |
| 28.08.2026 | 134,75 | 134,95 | 133,30 | 134,20 | -0,48% | - |
| 27.08.2026 | 134,25 | 135,20 | 132,60 | 134,85 | 0,63% | - |
| 26.08.2026 | 134,70 | 135,55 | 133,55 | 134,00 | -0,70% | 48,00 |
| 25.08.2026 | 134,40 | 136,40 | 133,15 | 134,95 | 0,60% | - |
| 24.08.2026 | 131,45 | 135,10 | 131,25 | 134,15 | 2,09% | - |
| 21.08.2026 | 130,05 | 131,60 | 128,40 | 131,40 | 1,08% | - |
| 20.08.2026 | 129,05 | 130,25 | 128,85 | 130,00 | -0,80% | - |