Jetzt handeln
BANQUE CANTONALE VAUD.SF1
ISIN: CH0531751755 | WKN: A2P4UM
104,2000 €
-1,1500 -1,09 %
21:31:45
Status: tradeable
Geld
104,0000 €
Stück: 119
Brief
104,4000 €
Stück: 119
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.10. 20:19:29.356 | 100,90 € | 7 | |
15.07. 11:18:29.565 | 102,40 € | 28 | |
26.06. 14:28:02.281 | 96,60 € | 250 | |
27.05. 14:20:46.877 | 104,30 € | 70 | |
06.05. 09:54:48.794 | 109,00 € | 20 | |
06.05. 09:46:00.538 | 109,00 € | 10 | |
29.04. 09:38:38.920 | 107,00 € | 7 | |
17.04. 11:20:27.126 | 105,00 € | 100 | |
07.04. 14:19:05.040 | 94,50 € | 20 | |
04.04. 19:03:46.958 | 98,50 € | 5 | |
03.04. 11:56:41.201 | 101,00 € | 11 | |
19.03. 18:32:33.854 | 99,50 € | 20 | |
19.03. 11:41:14.217 | 99,50 € | 20 | |
14.03. 20:50:16.279 | 98,50 € | 4 | |
13.02. 19:19:48.638 | 99,62 € | 11 | |
12.02. 11:35:31.908 | 99,18 € | 400 | |
11.02. 12:34:02.768 | 98,77 € | 22 | |
03.02. 16:26:59.396 | 97,23 € | 11 | |
03.02. 09:39:37.257 | 98,19 € | 16 | |
30.01. 10:46:35.628 | 98,95 € | 10 | |
06.01. 08:00:00.291 | 91,43 € | 20 | |
02.01. 07:30:02.256 | 88,62 € | 25 | |
16.12. 13:43:16.963 | 88,32 € | 20 | |
12.12. 22:12:20.577 | 85,32 € | 13 | |
12.12. 16:29:59.592 | 85,88 € | 100 | |
12.12. 10:34:53.822 | 93,15 € | 10 | |
12.12. 10:16:31.444 | 93,84 € | 25 | |
06.12. 14:07:31.105 | 95,69 € | 8 | |
05.12. 14:16:03.391 | 94,69 € | 53 | |
27.11. 11:07:27.472 | 94,48 € | 50 | |
12.11. 11:36:00.133 | 93,91 € | 120 | |
23.10. 13:13:12.001 | 95,31 € | 1 | |
23.09. 18:26:44.031 | 91,35 € | 250 | |
19.09. 13:34:26.272 | 94,34 € | 10 | |
10.09. 09:25:17.450 | 94,91 € | 28 | |
09.09. 13:04:13.604 | 94,84 € | 90 | |
03.09. 14:19:11.635 | 96,43 € | 8 | |
29.08. 11:38:59.442 | 97,39 € | 100 | |
06.08. 15:26:49.330 | 96,47 € | 1 | |
02.08. 09:24:19.594 | 97,23 € | 13 | |
31.07. 12:25:01.090 | 98,21 € | 87 | |
29.07. 10:52:43.218 | 97,15 € | 56 | |
29.07. 09:46:01.225 | 97,43 € | 50 | |
03.07. 12:49:24.055 | 98,12 € | 33 | |
06.06. 10:06:05.980 | 98,48 € | 100 | |
16.05. 09:34:29.611 | 95,90 € | 5 | |
07.05. 09:05:51.669 | 97,74 € | 50 | |
22.04. 10:11:21.321 | 103,88 € | 49 | |
19.04. 15:41:46.997 | 103,02 € | 60 | |
09.04. 16:14:01.655 | 101,80 € | 15 | |
15.02. 20:30:24.903 | 111,40 € | 12 | |
12.02. 18:22:34.482 | 111,04 € | 100 | |
09.02. 15:48:21.003 | 111,78 € | 100 | |
16.01. 18:51:20.796 | 118,96 € | 12 | |
16.01. 11:10:12.001 | 117,52 € | 60 | |
15.01. 14:18:31.451 | 117,28 € | 15 | |
15.01. 14:04:51.475 | 117,30 € | 100 | |
08.01. 10:05:49.306 | 117,70 € | 100 | |
15.12. 15:28:18.844 | 110,48 € | 25 | |
08.11. 16:49:15.499 | 105,48 € | 12 | |
08.11. 08:02:41.840 | 106,86 € | 10 | |
06.11. 19:17:31.454 | 106,60 € | 15 | |
02.11. 09:10:35.487 | 107,72 € | 10 | |
25.07. 17:34:15.481 | 103,24 € | 10 | |
13.07. 21:47:11.452 | 100,40 € | 40 | |
22.06. 15:52:56.883 | 95,63 € | 200 | |
22.06. 13:26:09.444 | 95,78 € | 80 | |
22.06. 11:18:41.742 | 96,04 € | 100 | |
14.06. 15:40:39.498 | 98,15 € | 125 | |
13.06. 11:52:00.847 | 96,48 € | 50 | |
12.06. 10:40:55.786 | 99,23 € | 40 | |
08.06. 17:55:37.666 | 96,57 € | 4 | |
10.05. 09:35:31.954 | 87,62 € | 70 | |
09.05. 19:30:11.918 | 87,47 € | 90 | |
05.05. 12:47:57.159 | 91,42 € | 50 | |
04.05. 16:05:46.613 | 92,40 € | 25 | |
03.05. 11:16:27.326 | 93,00 € | 25 | |
27.04. 18:19:14.258 | 95,24 € | 10 | |
20.04. 08:12:44.572 | 93,00 € | 23 | |
30.03. 12:26:03.808 | 86,78 € | 70 | |
28.03. 11:10:45.187 | 86,23 € | 100 | |
20.03. 12:55:29.230 | 85,72 € | 30 | |
15.03. 11:26:01.565 | 84,25 € | 175 | |
13.03. 15:01:09.047 | 85,23 € | 100 | |
13.03. 14:18:54.976 | 84,70 € | 175 | |
02.03. 11:44:50.527 | 82,40 € | 40 | |
24.02. 17:08:22.181 | 83,63 € | 350 | |
22.02. 15:47:39.126 | 83,47 € | 50 | |
22.02. 09:37:08.882 | 83,20 € | 78 | |
21.02. 17:15:43.614 | 83,52 € | 10 | |
20.02. 15:35:09.353 | 83,48 € | 20 | |
17.02. 16:40:03.829 | 84,18 € | 35 | |
17.02. 09:06:57.090 | 84,60 € | 22 | |
15.02. 10:33:21.436 | 84,65 € | 20 | |
09.02. 15:44:35.123 | 83,28 € | 7 | |
06.02. 07:30:28.959 | 86,98 € | 11 | |
02.02. 13:16:45.549 | 84,81 € | 55 | |
25.01. 08:35:44.458 | 89,59 € | 100 | |
23.01. 09:19:27.315 | 89,06 € | 20 | |
19.01. 16:36:22.960 | 88,19 € | 20 | |
19.01. 14:28:25.252 | 88,30 € | 7 | |
18.01. 10:14:14.814 | 89,67 € | 30 | |
17.01. 16:17:12.536 | 88,53 € | 30 | |
12.01. 16:37:44.157 | 88,23 € | 50 | |
11.01. 11:28:01.892 | 88,38 € | 55 | |
10.01. 10:19:52.218 | 86,47 € | 10 | |
04.01. 13:41:39.770 | 90,63 € | 10 | |
30.12. 13:40:49.426 | 89,73 € | 100 | |
28.12. 18:45:28.968 | 90,66 € | 40 | |
20.12. 11:20:49.108 | 90,16 € | 200 | |
30.11. 20:42:01.233 | 90,72 € | 150 | |
29.11. 10:42:01.765 | 88,49 € | 100 | |
24.11. 09:32:48.515 | 90,21 € | 12 | |
18.11. 18:43:34.439 | 87,87 € | 15 | |
14.11. 19:06:47.848 | 87,15 € | 15 | |
11.11. 18:55:40.648 | 88,11 € | 16 | |
10.11. 09:48:00.460 | 93,96 € | 3 | |
10.11. 09:30:05.967 | 94,31 € | 3 | |
08.11. 12:49:55.771 | 92,39 € | 75 | |
27.10. 22:07:36.026 | 87,92 € | 3 | |
06.10. 09:14:49.827 | 100,00 € | 10 | |
05.10. 14:02:58.232 | 99,36 € | 10 | |
03.10. 16:22:22.233 | 98,03 € | 16 | |
29.09. 17:53:45.784 | 96,72 € | 10 | |
23.09. 17:36:32.977 | 98,04 € | 10 | |
21.09. 18:23:18.988 | 100,42 € | 21 | |
14.09. 18:14:17.450 | 100,28 € | 40 | |
08.09. 16:46:23.151 | 98,50 € | 375 | |
05.09. 12:51:01.005 | 94,62 € | 100 | |
05.09. 08:24:22.159 | 91,07 € | 50 | |
02.09. 21:46:59.177 | 89,95 € | 50 | |
02.09. 21:45:30.015 | 90,88 € | 50 | |
02.09. 21:31:40.034 | 91,14 € | 50 | |
02.09. 21:28:42.194 | 91,16 € | 50 | |
02.09. 21:00:55.803 | 91,30 € | 50 | |
02.09. 20:59:58.509 | 91,20 € | 50 | |
18.08. 19:25:09.068 | 94,01 € | 10 | |
18.08. 09:31:57.377 | 93,25 € | 100 | |
17.08. 10:28:00.134 | 93,13 € | 4 | |
15.08. 10:44:58.238 | 92,42 € | 25 | |
15.08. 10:40:44.670 | 92,38 € | 20 | |
05.08. 14:32:39.487 | 90,50 € | 30 | |
03.08. 14:51:59.796 | 89,49 € | 30 | |
02.08. 10:24:06.801 | 91,54 € | 10 | |
02.08. 10:11:24.112 | 91,20 € | 22 | |
01.08. 19:06:15.158 | 90,97 € | 250 | |
29.07. 20:36:42.018 | 91,00 € | 40 | |
18.07. 16:27:15.974 | 83,50 € | 10 | |
12.07. 20:03:28.263 | 83,21 € | 25 | |
08.07. 09:07:26.618 | 79,31 € | 8 | |
06.07. 15:37:32.768 | 78,45 € | 120 | |
01.07. 18:02:57.351 | 75,05 € | 30 | |
28.06. 10:23:27.459 | 75,94 € | 100 | |
10.06. 10:09:30.586 | 70,51 € | 8 | |
08.06. 18:33:35.978 | 70,43 € | 15 | |
08.06. 17:08:38.839 | 70,75 € | 10 | |
02.06. 19:16:38.960 | 73,87 € | 20 | |
25.05. 09:07:40.353 | 78,25 € | 20 | |
16.05. 14:58:10.105 | 75,38 € | 1 | |
13.05. 19:35:40.864 | 75,73 € | 50 | |
13.05. 15:32:02.514 | 74,71 € | 40 | |
03.05. 14:48:07.974 | 80,49 € | 15 | |
02.05. 16:46:49.740 | 80,06 € | 10 | |
02.05. 07:48:08.029 | 79,81 € | 6 | |
29.04. 13:19:23.725 | 81,11 € | 10 | |
19.04. 16:39:18.503 | 81,70 € | 50 | |
07.03. 13:58:33.808 | 71,54 € | 100 | |
04.03. 21:00:35.554 | 73,37 € | 15 | |
18.02. 12:12:51.086 | 75,17 € | 130 | |
16.02. 18:32:51.847 | 74,08 € | 145 | |
14.02. 09:16:15.420 | 72,50 € | 10 | |
20.01. 15:00:42.350 | 73,93 € | 40 | |
18.01. 11:27:46.381 | 72,15 € | 50 | |
13.01. 18:49:11.940 | 72,60 € | 15 | |
12.01. 11:26:05.361 | 70,22 € | 50 | |
11.01. 20:09:37.127 | 69,65 € | 100 | |
11.01. 19:19:41.069 | 70,41 € | 1 | |
30.12. 11:11:48.506 | 67,57 € | 20 | |
30.12. 10:54:15.008 | 67,65 € | 10 | |
29.12. 14:55:46.521 | 67,15 € | 140 | |
28.12. 17:18:58.370 | 67,38 € | 40 | |
21.12. 21:40:37.256 | 66,74 € | 60 | |
21.12. 08:16:20.416 | 66,33 € | 60 | |
16.12. 08:00:06.031 | 66,02 € | 10 | |
14.12. 09:11:52.146 | 66,11 € | 20 | |
13.12. 10:11:10.664 | 67,57 € | 20 | |
08.12. 18:57:43.049 | 67,84 € | 20 | |
23.11. 19:15:04.123 | 69,43 € | 20 | |
23.11. 12:54:20.103 | 68,83 € | 30 | |
22.11. 19:05:23.178 | 69,17 € | 20 | |
22.11. 12:42:43.486 | 69,62 € | 500 | |
22.11. 12:26:00.971 | 69,70 € | 500 | |
18.11. 14:38:15.291 | 69,07 € | 20 | |
16.11. 11:40:08.912 | 67,64 € | 10 | |
15.11. 11:51:31.027 | 67,14 € | 150 | |
12.11. 11:58:26.420 | 67,97 € | 23 | |
11.11. 18:49:51.470 | 67,76 € | 10 | |
11.11. 09:52:04.566 | 67,85 € | 5 | |
10.11. 16:20:42.735 | 68,58 € | 35 | |
10.11. 16:03:07.356 | 68,76 € | 67 | |
04.11. 17:45:27.160 | 71,17 € | 20 | |
03.11. 09:54:05.231 | 68,77 € | 30 | |
02.11. 13:17:08.721 | 71,20 € | 70 | |
02.11. 08:46:09.897 | 71,62 € | 60 | |
01.11. 08:34:32.092 | 70,60 € | 120 | |
28.10. 11:33:53.825 | 69,23 € | 75 | |
28.10. 10:55:29.486 | 67,70 € | 500 | |
27.10. 09:05:34.349 | 66,13 € | 755 | |
13.10. 17:38:56.179 | 64,49 € | 60 | |
11.10. 14:50:19.577 | 66,01 € | 61 | |
11.10. 11:06:37.451 | 66,13 € | 30 | |
27.09. 17:09:45.437 | 65,85 € | 56 | |
20.09. 18:14:56.200 | 64,94 € | 4 | |
20.09. 12:27:36.191 | 64,84 € | 60 | |
16.09. 10:44:36.990 | 66,69 € | 38 | |
14.09. 19:27:42.507 | 67,13 € | 15 | |
14.09. 14:36:04.954 | 68,44 € | 8 | |
09.09. 22:39:18.810 | 69,71 € | 100 | |
09.09. 09:47:43.144 | 68,89 € | 25 | |
08.09. 11:25:01.910 | 70,14 € | 12 | |
08.09. 08:26:48.115 | 70,80 € | 12 | |
06.09. 10:03:26.006 | 71,14 € | 336 | |
06.09. 10:01:18.063 | 71,72 € | 168 | |
03.09. 10:13:31.836 | 71,96 € | 8 | |
02.09. 21:50:09.624 | 72,24 € | 4 | |
02.09. 11:25:31.072 | 72,37 € | 60 | |
23.08. 10:59:58.764 | 75,75 € | 8 | |
17.08. 15:47:47.529 | 75,38 € | 30 | |
06.08. 16:27:01.493 | 76,42 € | 25 | |
04.08. 20:30:35.876 | 76,41 € | 40 | |
04.08. 15:07:38.029 | 75,85 € | 15 | |
28.07. 17:49:22.604 | 74,50 € | 15 | |
16.07. 15:00:19.138 | 74,86 € | 2.700 | |
13.07. 11:54:02.729 | 74,57 € | 180 | |
02.07. 11:22:03.512 | 76,69 € | 15 | |
24.06. 10:28:47.926 | 74,49 € | 15 | |
21.06. 16:29:22.042 | 75,17 € | 20 | |
18.06. 21:08:51.817 | 75,03 € | 50 | |
18.06. 15:06:48.560 | 73,69 € | 407 | |
15.06. 09:40:50.261 | 76,39 € | 100 | |
09.06. 19:59:34.111 | 75,71 € | 3 | |
08.06. 13:01:14.380 | 76,24 € | 39 | |
07.06. 15:37:10.456 | 76,17 € | 250 | |
02.06. 08:47:23.238 | 76,81 € | 20 | |
31.05. 07:31:12.402 | 78,15 € | 3 | |
24.05. 11:37:23.205 | 77,52 € | 250 | |
18.05. 21:53:03.068 | 78,60 € | 50 | |
04.05. 14:52:08.826 | 81,62 € | 3 | |
04.05. 09:59:27.348 | 81,84 € | 15 | |
31.03. 13:29:40.760 | 84,42 € | 10 | |
30.03. 18:20:14.448 | 84,90 € | 20 | |
30.03. 15:10:19.741 | 84,79 € | 30 | |
29.03. 12:47:39.636 | 85,16 € | 3 | |
26.02. 08:38:06.723 | 88,50 € | 10 | |
15.01. 16:17:10.184 | 87,92 € | 56 | |
15.01. 15:13:02.754 | 87,98 € | 12 | |
14.01. 15:54:52.686 | 88,88 € | 15 | |
29.12. 13:00:46.838 | 88,46 € | 50 | |
09.12. 21:00:08.463 | 89,18 € | 100 | |
09.12. 20:58:47.839 | 89,18 € | 100 | |
27.11. 09:43:30.824 | 88,34 € | 1 | |
05.11. 19:57:19.339 | 88,88 € | 100 | |
05.11. 19:56:35.581 | 88,88 € | 100 | |
30.10. 21:00:51.127 | 83,84 € | 60 | |
30.10. 12:57:38.218 | 82,38 € | 70 | |
30.10. 11:37:11.977 | 82,08 € | 450 | |
22.10. 14:09:38.318 | 82,02 € | 50 | |
25.09. 13:21:07.010 | 87,48 € | 50 | |
17.09. 18:51:54.786 | 91,52 € | 60 | |
08.09. 14:41:06.869 | 86,54 € | 6 | |
08.09. 12:19:51.867 | 87,96 € | 19 | |
04.09. 21:35:14.184 | 89,94 € | 1 | |
31.08. 09:01:59.697 | 86,94 € | 75 | |
20.08. 19:07:00.738 | 89,38 € | 75 | |
20.08. 09:20:00.656 | 91,52 € | 192 | |
20.08. 08:29:21.224 | 91,62 € | 96 | |
20.08. 08:06:30.188 | 92,12 € | 96 | |
17.08. 15:22:02.603 | 92,06 € | 20 | |
10.08. 13:44:48.388 | 90,64 € | 10 | |
06.08. 09:05:10.996 | 90,40 € | 6 | |
17.07. 11:30:50.912 | 87,46 € | 95 | |
15.06. 09:56:46.556 | 81,52 € | 60 | |
12.06. 09:06:24.237 | 82,28 € | 2 | |
10.06. 12:07:30.559 | 85,36 € | 22 | |
08.06. 13:04:15.180 | 86,01 € | 5 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
08:46:05.431 | 32 | 102,80 € | 102,90 € | 32 |
08:45:03.737 | 32 | 102,80 € | 102,90 € | 32 |
08:44:54.378 | 32 | 102,80 € | 102,90 € | 32 |
08:44:38.351 | 32 | 102,80 € | 102,90 € | 32 |
08:44:31.692 | 33 | 102,80 € | 102,90 € | 33 |
08:44:22.288 | 310 | 102,80 € | 102,90 € | 310 |
08:17:30.066 | 112 | 99,95 € | 100,00 € | 112 |
08:21:11.972 | 10 | 101,30 € | 101,40 € | 10 |
08:21:11.972 | 10 | 101,30 € | 101,40 € | 10 |
08:21:11.972 | 10 | 101,30 € | 101,40 € | 10 |
Stammdaten
WKN | A2P4UM |
ISIN | CH0531751755 |
Branche | Banken |
Herkunft | Schweiz |
Aktienanzahl | 86,06 Mio. |
Marktkapitalisierung | 8,68 Mrd. |
Dividende je Aktie | 3,700 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 12,41 % |
Abstand 52W Hoch | 3,79 % |
Abstand 52W Tief | 23,99 % |
Vola 30 Tage | 5,72 % |
Vola 250 Tage | 16,59 % |
KGV | 18,70 (2019) |
KCV | - |
Gewinn je Aktie | 3,844 (2020) |
Cashflow/Aktie | 0,710 (2020) |
Dividende je Aktie | 3,700 CHF (2021) |
Dividendenausschüttung in Mio. | 318,400 CHF (2021) |
Performance
1 Woche | 104,800 | +0,525 | |
1 Monat | 101,150 | +4,152 | |
6 Monate | 99,425 | +5,959 | |
Lfd. Jahr | 88,730 | +18,731 | |
1 Jahr | 95,205 | +10,656 | |
3 Jahre | 89,650 | +17,513 | |
5 Jahre | 86,080 | +22,386 |