Glarner Kantonalbank GLKBN
SIX · Schweiz · Finanzen
CHF 25,50-0,30 (-1,16 %)
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 25,80 | 0,00 % | CHF 26,00 | CHF 26,00 | CHF 25,80 | 1,61K |
| 2026-09-29 | CHF 25,80 | -1,53 % | CHF 26,20 | CHF 26,20 | CHF 25,70 | 1,89K |
| 2026-09-28 | CHF 26,20 | -0,76 % | CHF 26,40 | CHF 26,70 | CHF 26,00 | 6,05K |
| 2026-09-25 | CHF 26,40 | +2,33 % | CHF 25,80 | CHF 26,60 | CHF 25,70 | 24,71K |
| 2026-09-24 | CHF 25,80 | +0,78 % | CHF 25,50 | CHF 25,80 | CHF 25,40 | 4,87K |
| 2026-09-23 | CHF 25,60 | +0,39 % | CHF 25,50 | CHF 25,80 | CHF 25,50 | 2,81K |
| 2026-09-22 | CHF 25,50 | 0,00 % | CHF 25,50 | CHF 25,70 | CHF 25,40 | 4,69K |
| 2026-09-21 | CHF 25,50 | -1,54 % | CHF 25,60 | CHF 25,80 | CHF 25,50 | 5,59K |
| 2026-09-18 | CHF 25,90 | +0,78 % | CHF 25,70 | CHF 25,90 | CHF 25,60 | 9,58K |
| 2026-09-17 | CHF 25,70 | +0,39 % | CHF 25,70 | CHF 25,80 | CHF 25,60 | 1,13K |
| 2026-09-16 | CHF 25,60 | -0,39 % | CHF 25,80 | CHF 25,80 | CHF 25,60 | 3,06K |
| 2026-09-15 | CHF 25,70 | +0,39 % | CHF 25,50 | CHF 25,80 | CHF 25,50 | 4,15K |
| 2026-09-14 | CHF 25,60 | -1,16 % | CHF 25,80 | CHF 25,80 | CHF 25,60 | 4,84K |
| 2026-09-11 | CHF 25,90 | +1,17 % | CHF 25,70 | CHF 26,00 | CHF 25,60 | 7,06K |
| 2026-09-10 | CHF 25,60 | -0,39 % | CHF 25,60 | CHF 25,80 | CHF 25,60 | 1,99K |
| 2026-09-09 | CHF 25,70 | 0,00 % | CHF 25,90 | CHF 25,90 | CHF 25,60 | 6,12K |
| 2026-09-08 | CHF 25,70 | 0,00 % | CHF 25,60 | CHF 25,90 | CHF 25,50 | 6,26K |
| 2026-09-07 | CHF 25,70 | +0,39 % | CHF 25,60 | CHF 25,80 | CHF 25,50 | 4,52K |
| 2026-09-04 | CHF 25,60 | 0,00 % | CHF 25,60 | CHF 25,80 | CHF 25,50 | 4,51K |
| 2026-09-03 | CHF 25,60 | +0,39 % | CHF 25,60 | CHF 25,80 | CHF 25,60 | 3,49K |
| 2026-09-02 | CHF 25,50 | 0,00 % | CHF 25,50 | CHF 25,70 | CHF 25,50 | 3,77K |
| 2026-09-01 | CHF 25,50 | -0,78 % | CHF 25,70 | CHF 25,90 | CHF 25,50 | 2,97K |
| 2026-08-31 | CHF 25,70 | -0,39 % | CHF 25,80 | CHF 25,80 | CHF 25,70 | 507 |
| 2026-08-28 | CHF 25,80 | +0,39 % | CHF 25,70 | CHF 25,90 | CHF 25,60 | 4,38K |
| 2026-08-27 | CHF 25,70 | +0,78 % | CHF 25,50 | CHF 25,70 | CHF 25,40 | 6,11K |
| 2026-08-26 | CHF 25,50 | -0,39 % | CHF 25,40 | CHF 25,60 | CHF 25,30 | 8,37K |
| 2026-08-25 | CHF 25,60 | +1,19 % | CHF 25,10 | CHF 25,60 | CHF 25,00 | 12,02K |
| 2026-08-24 | CHF 25,30 | +0,40 % | CHF 25,20 | CHF 25,40 | CHF 25,10 | 4,35K |
| 2026-08-21 | CHF 25,20 | -0,79 % | CHF 25,40 | CHF 25,40 | CHF 25,00 | 5,87K |
| 2026-08-20 | CHF 25,40 | +0,79 % | CHF 25,20 | CHF 25,40 | CHF 25,20 | 4,49K |
| 2026-08-19 | CHF 25,20 | -0,40 % | CHF 25,40 | CHF 25,50 | CHF 25,20 | 3,43K |
| 2026-08-18 | CHF 25,30 | 0,00 % | CHF 25,30 | CHF 25,40 | CHF 25,20 | 3,49K |
| 2026-08-17 | CHF 25,30 | -0,39 % | CHF 25,40 | CHF 25,40 | CHF 25,10 | 3,55K |
| 2026-08-14 | CHF 25,40 | +0,79 % | CHF 25,20 | CHF 25,40 | CHF 25,10 | 4,68K |
| 2026-08-13 | CHF 25,20 | +0,80 % | CHF 25,10 | CHF 25,30 | CHF 25,00 | 4,33K |
| 2026-08-12 | CHF 25,00 | -1,19 % | CHF 25,30 | CHF 25,30 | CHF 25,00 | 8,48K |
| 2026-08-11 | CHF 25,30 | +0,80 % | CHF 25,40 | CHF 25,40 | CHF 25,00 | 4,80K |
| 2026-08-10 | CHF 25,10 | 0,00 % | CHF 25,20 | CHF 25,20 | CHF 25,00 | 3,72K |
| 2026-08-07 | CHF 25,10 | 0,00 % | CHF 25,10 | CHF 25,20 | CHF 25,00 | 577 |
| 2026-08-06 | CHF 25,10 | 0,00 % | CHF 25,00 | CHF 25,20 | CHF 25,00 | 1,28K |
| 2026-08-05 | CHF 25,10 | -0,40 % | CHF 25,20 | CHF 25,30 | CHF 25,00 | 2,03K |
| 2026-08-04 | CHF 25,20 | 0,00 % | CHF 25,20 | CHF 25,40 | CHF 25,20 | 3,90K |
| 2026-08-03 | CHF 25,20 | 0,00 % | CHF 25,30 | CHF 25,30 | CHF 25,10 | 4,00K |
| 2026-07-31 | CHF 25,20 | -0,40 % | CHF 25,10 | CHF 25,40 | CHF 25,00 | 4,80K |
| 2026-07-30 | CHF 25,30 | +0,40 % | CHF 25,10 | CHF 25,30 | CHF 25,10 | 953 |
| 2026-07-29 | CHF 25,20 | -0,79 % | CHF 25,20 | CHF 25,60 | CHF 25,00 | 12,62K |
| 2026-07-28 | CHF 25,40 | +0,40 % | CHF 25,30 | CHF 25,40 | CHF 25,20 | 4,12K |
| 2026-07-27 | CHF 25,30 | 0,00 % | CHF 25,20 | CHF 25,70 | CHF 25,10 | 10,87K |
| 2026-07-24 | CHF 25,30 | +2,85 % | CHF 24,60 | CHF 25,70 | CHF 24,60 | 14,82K |
| 2026-07-23 | CHF 24,60 | -1,60 % | CHF 25,00 | CHF 25,00 | CHF 24,60 | 3,13K |
| 2026-07-22 | CHF 25,00 | -0,40 % | CHF 25,10 | CHF 25,40 | CHF 25,00 | 5,05K |
| 2026-07-21 | CHF 25,10 | 0,00 % | CHF 25,00 | CHF 25,20 | CHF 25,00 | 4,14K |
| 2026-07-20 | CHF 25,10 | +2,03 % | CHF 24,50 | CHF 25,20 | CHF 24,50 | 12,68K |
| 2026-07-17 | CHF 24,60 | 0,00 % | CHF 24,50 | CHF 24,70 | CHF 24,50 | 3,48K |
| 2026-07-16 | CHF 24,60 | +2,93 % | CHF 23,80 | CHF 24,80 | CHF 23,80 | 17,61K |
| 2026-07-15 | CHF 23,90 | 0,00 % | CHF 23,90 | CHF 24,00 | CHF 23,70 | 2,83K |
| 2026-07-14 | CHF 23,90 | 0,00 % | CHF 23,90 | CHF 24,00 | CHF 23,60 | 2,62K |
| 2026-07-13 | CHF 23,90 | -0,42 % | CHF 23,90 | CHF 24,00 | CHF 23,70 | 2,38K |
| 2026-07-10 | CHF 24,00 | +1,69 % | CHF 23,50 | CHF 24,00 | CHF 23,50 | 5,12K |
| 2026-07-09 | CHF 23,60 | -0,42 % | CHF 23,70 | CHF 23,80 | CHF 23,50 | 1,71K |
| 2026-07-08 | CHF 23,70 | -1,25 % | CHF 23,90 | CHF 24,00 | CHF 23,70 | 2,17K |
| 2026-07-07 | CHF 24,00 | 0,00 % | CHF 23,80 | CHF 24,40 | CHF 23,80 | 7,72K |
| 2026-07-06 | CHF 24,00 | 0,00 % | CHF 23,90 | CHF 24,00 | CHF 23,80 | 4,54K |
| 2026-07-03 | CHF 24,00 | 0,00 % | CHF 24,00 | CHF 24,00 | CHF 24,00 | 322 |
| 2026-07-02 | CHF 24,00 | +1,69 % | CHF 23,60 | CHF 24,00 | CHF 23,60 | 5,73K |
| 2026-07-01 | CHF 23,60 | -0,42 % | CHF 23,60 | CHF 23,60 | CHF 23,40 | 2,75K |
| 2026-06-30 | CHF 23,70 | -0,42 % | CHF 23,90 | CHF 23,90 | CHF 23,60 | 3,73K |
| 2026-06-29 | CHF 23,80 | +0,85 % | CHF 23,60 | CHF 23,80 | CHF 23,60 | 752 |
| 2026-06-26 | CHF 23,60 | +0,43 % | CHF 23,50 | CHF 23,60 | CHF 23,30 | 5,78K |
| 2026-06-25 | CHF 23,50 | -0,42 % | CHF 23,60 | CHF 23,70 | CHF 23,50 | 1,72K |
| 2026-06-24 | CHF 23,60 | -1,26 % | CHF 23,70 | CHF 23,90 | CHF 23,50 | 8,31K |
| 2026-06-23 | CHF 23,90 | 0,00 % | CHF 23,70 | CHF 23,90 | CHF 23,60 | 1,18K |
| 2026-06-22 | CHF 23,90 | -0,42 % | CHF 24,10 | CHF 24,10 | CHF 23,80 | 3,66K |
| 2026-06-19 | CHF 24,00 | +1,69 % | CHF 23,70 | CHF 24,10 | CHF 23,50 | 9,48K |
| 2026-06-18 | CHF 23,60 | -0,42 % | CHF 23,60 | CHF 24,00 | CHF 23,50 | 5,31K |
| 2026-06-17 | CHF 23,70 | 0,00 % | CHF 23,80 | CHF 23,80 | CHF 23,50 | 2,84K |
| 2026-06-16 | CHF 23,70 | -0,84 % | CHF 24,00 | CHF 24,00 | CHF 23,70 | 3,40K |
| 2026-06-15 | CHF 23,90 | +0,42 % | CHF 23,90 | CHF 24,10 | CHF 23,60 | 10,06K |
| 2026-06-12 | CHF 23,80 | 0,00 % | CHF 24,00 | CHF 24,10 | CHF 23,80 | 5,20K |
| 2026-06-11 | CHF 23,80 | +0,85 % | CHF 23,50 | CHF 24,00 | CHF 23,50 | 13,35K |
| 2026-06-10 | CHF 23,60 | +0,43 % | CHF 23,60 | CHF 23,80 | CHF 23,40 | 7,81K |
| 2026-06-09 | CHF 23,50 | +0,43 % | CHF 23,50 | CHF 23,60 | CHF 23,40 | 2,91K |
| 2026-06-08 | CHF 23,40 | 0,00 % | CHF 23,50 | CHF 23,50 | CHF 23,10 | 8,88K |
| 2026-06-05 | CHF 23,40 | +0,43 % | CHF 23,40 | CHF 23,50 | CHF 23,30 | 1,46K |
| 2026-06-04 | CHF 23,30 | +0,43 % | CHF 23,30 | CHF 23,30 | CHF 23,00 | 3,41K |
| 2026-06-03 | CHF 23,20 | -0,43 % | CHF 23,40 | CHF 23,60 | CHF 23,10 | 7,23K |
| 2026-06-02 | CHF 23,30 | 0,00 % | CHF 23,40 | CHF 23,50 | CHF 23,30 | 5,10K |
| 2026-06-01 | CHF 23,30 | -0,85 % | CHF 23,50 | CHF 23,50 | CHF 23,30 | 11,17K |
| 2026-05-29 | CHF 23,50 | +1,29 % | CHF 23,30 | CHF 23,60 | CHF 23,30 | 4,60K |
| 2026-05-28 | CHF 23,20 | +0,43 % | CHF 23,00 | CHF 23,30 | CHF 23,00 | 4,25K |