144,150€
1,59%
Echtzeit-Aktienkurs Banque Cantonale Vaudoise
Bid:
Ask:
Aktienkurse zur Banque Cantonale Vaudoise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 141,50 | 144,40 | 141,50 | 143,90 | 0,84% | 4,00 |
| 29.10.2026 | 141,10 | 142,70 | 141,10 | 142,70 | 2,37% | 125,00 |
| 28.10.2026 | 139,40 | 139,40 | 139,40 | 139,40 | -1,34% | 9,00 |
| 27.10.2026 | 141,30 | 141,30 | 141,30 | 141,30 | -0,56% | 12,00 |
| 26.10.2026 | 142,10 | 142,10 | 142,10 | 142,10 | 0,07% | 1,00 |
| 23.10.2026 | 141,20 | 142,00 | 141,20 | 142,00 | 0,42% | 24,00 |
| 22.10.2026 | 138,20 | 142,05 | 137,70 | 141,40 | 1,65% | - |
| 21.10.2026 | 138,20 | 140,05 | 137,95 | 139,10 | 0,69% | - |
| 20.10.2026 | 137,25 | 139,05 | 137,15 | 138,15 | -0,90% | - |
| 19.10.2026 | 139,40 | 139,40 | 139,40 | 139,40 | -0,36% | 16,00 |
| 16.10.2026 | 139,90 | 139,90 | 139,90 | 139,90 | 1,67% | 36,00 |
| 15.10.2026 | 137,60 | 137,60 | 137,60 | 137,60 | 0,51% | 25,00 |
| 14.10.2026 | 139,45 | 140,05 | 136,65 | 136,90 | -2,11% | - |
| 13.10.2026 | 137,30 | 140,65 | 137,10 | 139,85 | 1,64% | - |
| 12.10.2026 | 137,00 | 137,60 | 136,60 | 137,60 | 0,73% | 72,00 |
| 09.10.2026 | 136,60 | 136,60 | 136,60 | 136,60 | -0,22% | 15,00 |
| 08.10.2026 | 136,90 | 136,90 | 136,90 | 136,90 | 0,00% | 2,00 |
| 07.10.2026 | 135,05 | 137,20 | 134,85 | 136,90 | 0,81% | - |
| 06.10.2026 | 137,15 | 138,40 | 135,75 | 135,80 | -0,73% | - |
| 05.10.2026 | 135,00 | 137,00 | 135,00 | 136,80 | 2,78% | 5,00 |
| 02.10.2026 | 133,20 | 133,20 | 133,10 | 133,10 | -0,08% | 2,00 |
| 01.10.2026 | 131,60 | 133,20 | 131,60 | 133,20 | 0,53% | 4,00 |
| 30.09.2026 | 136,40 | 136,60 | 132,50 | 132,50 | -2,39% | 32,00 |
| 29.09.2026 | 137,90 | 138,20 | 135,35 | 135,75 | -2,20% | - |
| 28.09.2026 | 138,80 | 138,80 | 138,80 | 138,80 | -0,04% | 28,00 |
| 25.09.2026 | 140,00 | 140,40 | 138,70 | 138,85 | -0,79% | - |
| 24.09.2026 | 136,85 | 140,35 | 136,75 | 139,95 | 2,00% | - |
| 23.09.2026 | 136,20 | 137,60 | 134,90 | 137,20 | 0,88% | - |
| 22.09.2026 | 136,90 | 137,10 | 136,00 | 136,00 | 0,07% | 33,00 |
| 21.09.2026 | 135,50 | 136,00 | 135,50 | 135,90 | 0,89% | 4,00 |
| 18.09.2026 | 132,55 | 135,65 | 131,75 | 134,70 | 1,81% | - |
| 17.09.2026 | 133,80 | 134,00 | 132,30 | 132,30 | -1,19% | 30,00 |
| 16.09.2026 | 137,25 | 137,70 | 133,30 | 133,90 | -2,41% | - |
| 15.09.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 0,51% | 14,00 |
| 14.09.2026 | 137,60 | 137,60 | 136,50 | 136,50 | 2,48% | 8,00 |
| 11.09.2026 | 134,80 | 134,90 | 132,70 | 133,20 | -2,13% | - |
| 10.09.2026 | 136,50 | 136,50 | 136,10 | 136,10 | -1,87% | 4,00 |
| 09.09.2026 | 141,90 | 141,90 | 138,70 | 138,70 | -2,60% | 5,00 |
| 08.09.2026 | 142,40 | 142,40 | 142,40 | 142,40 | 0,99% | 12,00 |
| 07.09.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -1,12% | 49,00 |
| 04.09.2026 | 142,60 | 142,60 | 142,60 | 142,60 | 0,21% | 7,00 |
| 03.09.2026 | 140,70 | 143,10 | 140,70 | 142,30 | 1,07% | 31,00 |
| 02.09.2026 | 138,40 | 140,80 | 138,40 | 140,80 | 1,73% | 6,00 |
| 01.09.2026 | 138,50 | 138,50 | 138,40 | 138,40 | 2,75% | 72,00 |
| 31.08.2026 | 134,70 | 134,70 | 134,70 | 134,70 | -0,07% | 1,00 |
| 28.08.2026 | 134,80 | 134,80 | 134,80 | 134,80 | 0,33% | 30,00 |
| 27.08.2026 | 134,25 | 135,20 | 132,60 | 134,35 | 0,49% | - |
| 26.08.2026 | 134,60 | 135,55 | 133,55 | 133,70 | -0,67% | - |
| 25.08.2026 | 134,60 | 134,60 | 134,60 | 134,60 | -0,07% | 1,00 |
| 24.08.2026 | 134,90 | 134,90 | 134,70 | 134,70 | 4,42% | 16,00 |
| 21.08.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 1,98% | 20,00 |
| 20.08.2026 | 128,00 | 128,00 | 126,50 | 126,50 | -2,69% | 28,00 |
| 19.08.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -0,84% | 70,00 |
| 18.08.2026 | 131,40 | 131,40 | 131,10 | 131,10 | -0,08% | 101,00 |
| 17.08.2026 | 132,80 | 132,80 | 131,20 | 131,20 | 0,31% | 81,00 |
| 14.08.2026 | 130,80 | 130,80 | 130,80 | 130,80 | -1,13% | 10,00 |
| 13.08.2026 | 131,10 | 132,30 | 131,10 | 132,30 | 1,26% | 15,00 |
| 12.08.2026 | 131,15 | 131,40 | 129,50 | 130,65 | -0,11% | - |
| 11.08.2026 | 130,80 | 130,80 | 130,80 | 130,80 | -0,68% | 1,00 |
| 10.08.2026 | 132,00 | 132,00 | 131,70 | 131,70 | -1,42% | 30,00 |
| 07.08.2026 | 133,00 | 133,60 | 132,70 | 133,60 | -0,45% | 12,00 |
| 06.08.2026 | 134,20 | 134,20 | 134,20 | 134,20 | -1,61% | 25,00 |
| 05.08.2026 | 135,80 | 136,40 | 135,80 | 136,40 | -0,44% | 44,00 |
| 04.08.2026 | 136,20 | 137,00 | 136,20 | 137,00 | 0,96% | 17,00 |
| 03.08.2026 | 135,10 | 136,20 | 135,10 | 135,70 | -1,02% | 6,00 |
| 31.07.2026 | 137,10 | 137,10 | 137,10 | 137,10 | 1,48% | 1,00 |
| 30.07.2026 | 134,40 | 135,10 | 134,40 | 135,10 | -0,22% | 39,00 |
| 29.07.2026 | 137,30 | 137,30 | 135,00 | 135,40 | -2,03% | 39,00 |
| 28.07.2026 | 138,20 | 138,20 | 138,20 | 138,20 | -0,14% | 1,00 |
| 27.07.2026 | 138,40 | 138,40 | 138,40 | 138,40 | 0,87% | 1,00 |
| 24.07.2026 | 139,40 | 139,40 | 137,20 | 137,20 | -1,44% | 159,00 |
| 23.07.2026 | 139,40 | 140,40 | 138,70 | 139,20 | -0,22% | 186,00 |
| 22.07.2026 | 139,50 | 139,50 | 139,50 | 139,50 | 0,87% | 1,00 |
| 21.07.2026 | 137,80 | 138,30 | 136,70 | 138,30 | 1,17% | 276,00 |
| 20.07.2026 | 137,20 | 137,50 | 136,70 | 136,70 | -0,87% | 61,00 |
| 17.07.2026 | 136,40 | 138,90 | 136,40 | 137,90 | 0,77% | 69,00 |
| 16.07.2026 | 134,60 | 137,35 | 134,10 | 136,85 | 2,20% | - |
| 15.07.2026 | 133,80 | 134,80 | 133,80 | 133,90 | 0,15% | 449,00 |
| 14.07.2026 | 131,60 | 133,70 | 131,60 | 133,70 | 1,13% | 2,00 |
| 13.07.2026 | 132,20 | 132,20 | 132,20 | 132,20 | 0,00% | 1,00 |
| 10.07.2026 | 132,20 | 132,20 | 132,20 | 132,20 | -0,23% | 1,00 |
| 09.07.2026 | 134,00 | 134,00 | 132,50 | 132,50 | -0,23% | 31,00 |
| 08.07.2026 | 131,00 | 132,80 | 131,00 | 132,80 | 2,23% | 12,00 |
| 07.07.2026 | 129,90 | 129,90 | 129,70 | 129,90 | 0,00% | 3,00 |
| 06.07.2026 | 128,40 | 129,90 | 128,40 | 129,90 | 1,17% | 31,00 |
| 03.07.2026 | 130,20 | 130,20 | 127,90 | 128,40 | 0,31% | 42,00 |
| 02.07.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,16% | 1,00 |
| 01.07.2026 | 128,50 | 128,50 | 127,80 | 127,80 | -0,62% | 2,00 |
| 30.06.2026 | 129,85 | 129,85 | 128,05 | 128,60 | -0,31% | - |
| 29.06.2026 | 129,80 | 129,80 | 129,00 | 129,00 | -0,31% | 2,00 |
| 26.06.2026 | 129,40 | 129,40 | 129,40 | 129,40 | 2,70% | 2,00 |
| 25.06.2026 | 128,60 | 128,60 | 126,00 | 126,00 | -1,49% | 67,00 |
| 24.06.2026 | 128,20 | 128,40 | 127,10 | 127,90 | 0,00% | 45,00 |
| 23.06.2026 | 126,40 | 127,90 | 126,40 | 127,90 | 1,87% | 2,00 |
| 22.06.2026 | 125,30 | 126,05 | 124,40 | 125,55 | 0,52% | - |
| 19.06.2026 | 124,90 | 124,90 | 124,90 | 124,90 | -0,99% | 20,00 |
| 18.06.2026 | 127,35 | 128,05 | 125,80 | 126,15 | -1,21% | - |
| 17.06.2026 | 124,70 | 128,20 | 124,70 | 127,70 | 2,08% | 22,00 |
| 16.06.2026 | 126,40 | 126,40 | 124,10 | 125,10 | -1,96% | 8,00 |
| 15.06.2026 | 128,70 | 128,70 | 127,60 | 127,60 | -0,70% | 41,00 |