Banque Cantonale Vaudoise BCVN
SIX · İsviçre · Finans
CHF 124,50-1,70 (-%1,35)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 124,50 | -%1,35 | CHF 126,00 | CHF 126,00 | CHF 123,00 | 41,55K |
| 2026-09-30 | CHF 126,20 | -%1,64 | CHF 128,70 | CHF 129,10 | CHF 126,20 | 82,60K |
| 2026-09-29 | CHF 128,30 | -%1,53 | CHF 130,80 | CHF 131,00 | CHF 128,30 | 37,89K |
| 2026-09-28 | CHF 130,30 | -%0,69 | CHF 132,10 | CHF 133,30 | CHF 130,30 | 44,39K |
| 2026-09-25 | CHF 131,20 | +%0,08 | CHF 130,70 | CHF 132,70 | CHF 130,70 | 34,15K |
| 2026-09-24 | CHF 131,10 | +%1,39 | CHF 128,90 | CHF 131,10 | CHF 128,80 | 52,56K |
| 2026-09-23 | CHF 129,30 | +%1,41 | CHF 127,80 | CHF 129,30 | CHF 126,60 | 45,02K |
| 2026-09-22 | CHF 127,50 | -%0,93 | CHF 128,20 | CHF 129,90 | CHF 127,50 | 80,63K |
| 2026-09-21 | CHF 128,70 | +%1,02 | CHF 127,30 | CHF 129,20 | CHF 127,20 | 21,01K |
| 2026-09-18 | CHF 127,40 | +%1,35 | CHF 124,90 | CHF 128,10 | CHF 124,80 | 108,46K |
| 2026-09-17 | CHF 125,70 | -%0,87 | CHF 126,10 | CHF 126,90 | CHF 124,70 | 72,46K |
| 2026-09-16 | CHF 126,80 | -%2,01 | CHF 129,80 | CHF 130,30 | CHF 126,80 | 38,28K |
| 2026-09-15 | CHF 129,40 | +%0,70 | CHF 128,00 | CHF 130,70 | CHF 127,70 | 58,60K |
| 2026-09-14 | CHF 128,50 | +%1,90 | CHF 126,80 | CHF 130,40 | CHF 126,80 | 28,94K |
| 2026-09-11 | CHF 126,10 | -%0,55 | CHF 126,60 | CHF 127,10 | CHF 125,50 | 32,90K |
| 2026-09-10 | CHF 126,80 | -%0,94 | CHF 127,90 | CHF 129,00 | CHF 126,80 | 78,27K |
| 2026-09-09 | CHF 128,00 | -%4,41 | CHF 134,00 | CHF 134,00 | CHF 128,00 | 57,41K |
| 2026-09-08 | CHF 133,90 | -%0,37 | CHF 134,30 | CHF 135,20 | CHF 132,90 | 44,17K |
| 2026-09-07 | CHF 134,40 | +%1,05 | CHF 132,80 | CHF 134,40 | CHF 132,30 | 39,57K |
| 2026-09-04 | CHF 133,00 | -%0,37 | CHF 133,40 | CHF 134,40 | CHF 132,80 | 39,33K |
| 2026-09-03 | CHF 133,50 | +%0,75 | CHF 133,10 | CHF 134,30 | CHF 132,50 | 84,90K |
| 2026-09-02 | CHF 132,50 | +%1,22 | CHF 131,00 | CHF 132,50 | CHF 130,10 | 91,10K |
| 2026-09-01 | CHF 130,90 | +%0,93 | CHF 129,30 | CHF 131,10 | CHF 128,80 | 79,76K |
| 2026-08-31 | CHF 129,70 | +%2,85 | CHF 126,00 | CHF 129,70 | CHF 125,80 | 231,16K |
| 2026-08-28 | CHF 126,10 | +%0,32 | CHF 125,30 | CHF 126,20 | CHF 124,70 | 22,24K |
| 2026-08-27 | CHF 125,70 | %0,00 | CHF 124,20 | CHF 126,60 | CHF 124,20 | 48,80K |
| 2026-08-26 | CHF 125,70 | -%0,32 | CHF 126,60 | CHF 127,00 | CHF 125,50 | 40,43K |
| 2026-08-25 | CHF 126,10 | +%0,24 | CHF 125,70 | CHF 127,80 | CHF 124,80 | 56,52K |
| 2026-08-24 | CHF 125,80 | +%2,19 | CHF 123,60 | CHF 126,30 | CHF 123,60 | 53,16K |
| 2026-08-21 | CHF 123,10 | +%1,32 | CHF 121,50 | CHF 123,10 | CHF 120,00 | 53,63K |
| 2026-08-20 | CHF 121,50 | -%0,65 | CHF 120,00 | CHF 121,60 | CHF 117,60 | 44,00K |
| 2026-08-19 | CHF 122,30 | +%0,16 | CHF 122,30 | CHF 122,90 | CHF 121,10 | 38,81K |
| 2026-08-18 | CHF 122,10 | -%1,29 | CHF 123,30 | CHF 124,30 | CHF 122,10 | 31,15K |
| 2026-08-17 | CHF 123,70 | -%0,32 | CHF 124,00 | CHF 124,70 | CHF 123,00 | 25,11K |
| 2026-08-14 | CHF 124,10 | +%0,89 | CHF 122,90 | CHF 124,10 | CHF 122,10 | 28,71K |
| 2026-08-13 | CHF 123,00 | +%0,65 | CHF 122,50 | CHF 124,20 | CHF 122,50 | 25,05K |
| 2026-08-12 | CHF 122,20 | -%0,41 | CHF 122,60 | CHF 123,10 | CHF 121,40 | 58,19K |
| 2026-08-11 | CHF 122,70 | -%0,57 | CHF 122,70 | CHF 124,00 | CHF 122,70 | 23,04K |
| 2026-08-10 | CHF 123,40 | -%0,96 | CHF 124,20 | CHF 124,30 | CHF 122,40 | 35,12K |
| 2026-08-07 | CHF 124,60 | -%0,80 | CHF 125,40 | CHF 125,80 | CHF 123,60 | 32,32K |
| 2026-08-06 | CHF 125,60 | -%0,48 | CHF 126,60 | CHF 126,80 | CHF 123,80 | 34,03K |
| 2026-08-05 | CHF 126,20 | -%0,55 | CHF 126,90 | CHF 127,20 | CHF 125,70 | 28,34K |
| 2026-08-04 | CHF 126,90 | -%0,08 | CHF 126,60 | CHF 127,90 | CHF 126,40 | 32,17K |
| 2026-08-03 | CHF 127,00 | %0,00 | CHF 126,40 | CHF 127,10 | CHF 125,20 | 37,35K |
| 2026-07-31 | CHF 127,00 | +%0,79 | CHF 126,20 | CHF 127,60 | CHF 126,00 | 62,54K |
| 2026-07-30 | CHF 126,00 | +%0,32 | CHF 126,00 | CHF 127,20 | CHF 125,30 | 29,77K |
| 2026-07-29 | CHF 125,60 | -%2,10 | CHF 128,00 | CHF 129,10 | CHF 124,90 | 32,56K |
| 2026-07-28 | CHF 128,30 | +%0,39 | CHF 127,20 | CHF 129,10 | CHF 126,50 | 52,72K |
| 2026-07-27 | CHF 127,80 | +%0,39 | CHF 127,80 | CHF 128,00 | CHF 126,50 | 30,19K |
| 2026-07-24 | CHF 127,30 | -%1,32 | CHF 129,60 | CHF 129,90 | CHF 127,20 | 37,34K |
| 2026-07-23 | CHF 129,00 | -%0,85 | CHF 129,30 | CHF 131,20 | CHF 129,00 | 30,34K |
| 2026-07-22 | CHF 130,10 | +%1,88 | CHF 128,40 | CHF 131,00 | CHF 128,00 | 37,90K |
| 2026-07-21 | CHF 127,70 | +%0,63 | CHF 126,00 | CHF 128,20 | CHF 126,00 | 32,27K |
| 2026-07-20 | CHF 126,90 | +%0,08 | CHF 126,60 | CHF 128,00 | CHF 126,30 | 31,61K |
| 2026-07-17 | CHF 126,80 | +%0,16 | CHF 126,60 | CHF 127,80 | CHF 126,10 | 29,71K |
| 2026-07-16 | CHF 126,60 | +%1,93 | CHF 124,60 | CHF 127,20 | CHF 124,00 | 55,80K |
| 2026-07-15 | CHF 124,20 | +%0,24 | CHF 122,20 | CHF 124,70 | CHF 122,10 | 29,79K |
| 2026-07-14 | CHF 123,90 | +%1,14 | CHF 122,10 | CHF 124,30 | CHF 121,20 | 22,01K |
| 2026-07-13 | CHF 122,50 | +%0,66 | CHF 122,20 | CHF 123,30 | CHF 121,80 | 27,45K |
| 2026-07-10 | CHF 121,70 | -%0,41 | CHF 120,80 | CHF 122,20 | CHF 120,80 | 25,07K |
| 2026-07-09 | CHF 122,20 | +%0,08 | CHF 122,10 | CHF 123,40 | CHF 121,40 | 38,49K |
| 2026-07-08 | CHF 122,10 | +%1,92 | CHF 119,30 | CHF 123,20 | CHF 119,00 | 62,31K |
| 2026-07-07 | CHF 119,80 | +%0,25 | CHF 119,50 | CHF 119,80 | CHF 118,80 | 47,70K |
| 2026-07-06 | CHF 119,50 | +%1,01 | CHF 118,50 | CHF 119,50 | CHF 117,90 | 38,88K |
| 2026-07-03 | CHF 118,30 | -%0,34 | CHF 118,60 | CHF 118,60 | CHF 116,90 | 26,76K |
| 2026-07-02 | CHF 118,70 | +%0,85 | CHF 117,90 | CHF 119,10 | CHF 117,00 | 31,55K |
| 2026-07-01 | CHF 117,70 | -%0,59 | CHF 118,70 | CHF 119,20 | CHF 117,70 | 54,61K |
| 2026-06-30 | CHF 118,40 | -%0,59 | CHF 118,70 | CHF 119,60 | CHF 118,00 | 24,11K |
| 2026-06-29 | CHF 119,10 | -%0,17 | CHF 118,90 | CHF 119,60 | CHF 118,60 | 26,27K |
| 2026-06-26 | CHF 119,30 | +%1,71 | CHF 117,80 | CHF 119,50 | CHF 117,50 | 53,61K |
| 2026-06-25 | CHF 117,30 | -%0,51 | CHF 118,00 | CHF 118,10 | CHF 116,40 | 35,87K |
| 2026-06-24 | CHF 117,90 | -%0,08 | CHF 117,60 | CHF 117,90 | CHF 116,50 | 28,65K |
| 2026-06-23 | CHF 118,00 | +%0,85 | CHF 116,40 | CHF 118,30 | CHF 116,10 | 36,48K |
| 2026-06-22 | CHF 117,00 | +%0,95 | CHF 114,40 | CHF 117,10 | CHF 114,40 | 35,94K |
| 2026-06-19 | CHF 115,90 | -%0,26 | CHF 115,70 | CHF 115,90 | CHF 113,80 | 88,24K |
| 2026-06-18 | CHF 116,20 | -%1,19 | CHF 117,60 | CHF 117,90 | CHF 116,10 | 36,76K |
| 2026-06-17 | CHF 117,60 | +%1,29 | CHF 115,80 | CHF 117,90 | CHF 114,60 | 37,30K |
| 2026-06-16 | CHF 116,10 | -%0,17 | CHF 116,30 | CHF 117,00 | CHF 114,40 | 59,87K |
| 2026-06-15 | CHF 116,30 | -%2,19 | CHF 118,70 | CHF 119,10 | CHF 116,20 | 55,58K |
| 2026-06-12 | CHF 118,90 | +%0,76 | CHF 118,20 | CHF 119,60 | CHF 117,80 | 45,91K |
| 2026-06-11 | CHF 118,00 | +%0,17 | CHF 118,00 | CHF 118,60 | CHF 117,20 | 50,85K |
| 2026-06-10 | CHF 117,80 | -%0,17 | CHF 118,00 | CHF 118,20 | CHF 116,80 | 32,91K |
| 2026-06-09 | CHF 118,00 | -%0,08 | CHF 118,60 | CHF 118,80 | CHF 117,20 | 45,55K |
| 2026-06-08 | CHF 118,10 | +%0,17 | CHF 118,00 | CHF 118,80 | CHF 116,90 | 24,96K |
| 2026-06-05 | CHF 117,90 | +%0,08 | CHF 118,00 | CHF 118,20 | CHF 116,70 | 29,74K |
| 2026-06-04 | CHF 117,80 | +%0,68 | CHF 117,30 | CHF 118,10 | CHF 116,90 | 27,12K |
| 2026-06-03 | CHF 117,00 | -%0,34 | CHF 117,40 | CHF 119,60 | CHF 117,00 | 39,71K |
| 2026-06-02 | CHF 117,40 | +%0,69 | CHF 116,60 | CHF 118,10 | CHF 115,50 | 53,08K |
| 2026-06-01 | CHF 116,60 | -%0,77 | CHF 116,10 | CHF 117,00 | CHF 115,30 | 67,18K |
| 2026-05-29 | CHF 117,50 | -%0,76 | CHF 117,90 | CHF 118,90 | CHF 117,40 | 299,79K |