Jetzt handeln
BERNER KANTONALBANK AG
ISIN: CH0009691608 | WKN: 922036
295,2500 €
+0,2500 +0,08 %
05.12. 22:58
Status: closed
Geld
292,0000 €
Stück: 43
Brief
298,5000 €
Stück: 43
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 10:59:06.053 | 295,50 € | 5 | |
14.11. 10:17:21.752 | 291,00 € | 30 | |
14.11. 10:16:01.901 | 291,00 € | 8 | |
14.11. 10:15:12.135 | 291,00 € | 10 | |
14.11. 10:13:13.600 | 291,00 € | 20 | |
14.11. 10:07:16.912 | 291,00 € | 20 | |
12.11. 10:22:15.762 | 295,50 € | 30 | |
12.11. 10:18:53.622 | 295,50 € | 10 | |
12.11. 10:16:42.616 | 295,50 € | 8 | |
12.11. 10:10:20.983 | 295,50 € | 20 | |
12.11. 09:37:21.773 | 295,50 € | 10 | |
10.11. 12:08:37.860 | 288,50 € | 10 | |
04.11. 15:43:21.657 | 284,00 € | 15 | |
04.11. 12:03:43.723 | 284,50 € | 10 | |
13.10. 10:11:04.832 | 281,50 € | 5 | |
22.09. 09:39:45.266 | 272,00 € | 10 | |
08.09. 14:01:48.354 | 275,00 € | 3 | |
02.09. 10:56:06.936 | 276,00 € | 20 | |
29.07. 15:43:01.370 | 271,00 € | 8 | |
26.06. 10:17:16.597 | 263,50 € | 43 | |
17.06. 09:31:43.984 | 259,50 € | 10 | |
30.05. 15:19:55.269 | 269,00 € | 10 | |
27.05. 11:46:26.697 | 268,00 € | 10 | |
15.05. 09:11:02.874 | 259,50 € | 20 | |
15.05. 09:06:30.688 | 258,00 € | 10 | |
12.05. 15:11:56.398 | 270,00 € | 10 | |
08.05. 10:41:02.398 | 272,50 € | 10 | |
06.05. 09:56:14.527 | 272,50 € | 8 | |
05.05. 16:37:48.889 | 271,00 € | 5 | |
30.04. 12:34:27.233 | 270,00 € | 24 | |
30.04. 09:51:39.630 | 271,00 € | 10 | |
28.04. 19:30:45.722 | 270,50 € | 5 | |
23.04. 16:21:28.691 | 266,50 € | 10 | |
22.04. 16:04:03.215 | 267,00 € | 5 | |
17.04. 12:48:21.894 | 268,00 € | 30 | |
15.04. 12:24:45.698 | 266,50 € | 12 | |
10.04. 09:40:47.469 | 262,50 € | 16 | |
09.04. 15:20:31.898 | 259,00 € | 10 | |
08.04. 17:01:41.956 | 262,50 € | 12 | |
07.04. 07:30:10.009 | 244,50 € | 10 | |
31.03. 13:50:48.693 | 257,00 € | 5 | |
21.03. 10:01:17.274 | 257,00 € | 45 | |
07.03. 10:10:27.086 | 260,00 € | 10 | |
04.03. 17:07:29.000 | 264,00 € | 5 | |
24.02. 11:36:20.737 | 260,00 € | 15 | |
18.02. 15:51:14.986 | 259,00 € | 10 | |
12.02. 09:00:34.267 | 260,00 € | 21 | |
03.02. 09:00:36.984 | 261,00 € | 4 | |
24.01. 16:34:20.780 | 253,00 € | 20 | |
17.01. 17:25:22.743 | 254,00 € | 20 | |
10.01. 10:04:52.667 | 252,00 € | 11 | |
10.12. 10:46:51.505 | 250,00 € | 10 | |
04.12. 16:38:02.367 | 249,00 € | 10 | |
04.12. 12:11:51.631 | 249,00 € | 30 | |
02.12. 14:08:20.476 | 247,00 € | 2 | |
29.11. 09:03:44.614 | 250,00 € | 2 | |
22.11. 12:34:35.658 | 252,00 € | 4 | |
30.09. 11:34:33.277 | 242,00 € | 2 | |
06.09. 13:55:59.748 | 246,00 € | 50 | |
11.07. 13:22:00.479 | 241,00 € | 43 | |
03.07. 09:22:37.646 | 239,00 € | 4 | |
26.06. 09:55:29.332 | 244,00 € | 4 | |
03.06. 11:09:12.628 | 242,00 € | 8 | |
17.05. 07:38:38.953 | 251,00 € | 7 | |
13.05. 14:19:39.432 | 258,00 € | 25 | |
28.03. 15:30:30.058 | 249,00 € | 8 | |
26.03. 22:58:29.623 | 251,00 € | 1 | |
21.03. 12:08:45.818 | 249,00 € | 50 | |
12.03. 10:36:31.194 | 253,00 € | 15 | |
13.01. 10:02:00.633 | 252,00 € | 15 | |
14.12. 12:51:50.604 | 247,00 € | 10 | |
06.11. 20:29:47.397 | 246,00 € | 5 | |
06.11. 11:28:43.840 | 245,00 € | 6 | |
30.10. 17:19:43.899 | 248,00 € | 10 | |
05.10. 10:06:21.278 | 246,00 € | 8 | |
22.09. 17:36:16.109 | 247,00 € | 20 | |
05.09. 11:47:24.395 | 252,00 € | 4 | |
22.08. 09:15:08.653 | 249,00 € | 8 | |
08.08. 17:04:53.073 | 245,00 € | 100 | |
07.08. 15:28:17.204 | 245,00 € | 6 | |
03.07. 09:13:49.731 | 236,00 € | 22 | |
02.06. 15:32:18.341 | 245,00 € | 10 | |
30.05. 14:45:04.255 | 241,00 € | 22 | |
17.05. 15:47:43.871 | 243,00 € | 8 | |
03.05. 11:13:57.844 | 241,00 € | 10 | |
13.04. 11:36:12.770 | 237,00 € | 10 | |
12.04. 15:59:19.686 | 237,00 € | 2 | |
11.04. 21:38:54.664 | 236,50 € | 7 | |
22.03. 15:52:52.750 | 231,00 € | 20 | |
17.03. 17:19:23.739 | 230,00 € | 15 | |
24.02. 13:07:11.522 | 233,50 € | 50 | |
17.02. 16:42:33.933 | 235,00 € | 10 | |
26.01. 11:54:56.580 | 230,50 € | 5 | |
27.12. 21:57:26.989 | 227,00 € | 15 | |
13.12. 18:27:03.370 | 225,00 € | 100 | |
30.11. 21:51:35.378 | 231,00 € | 40 | |
10.11. 15:03:28.953 | 229,00 € | 2 | |
31.10. 16:19:23.616 | 222,00 € | 10 | |
13.10. 15:56:53.965 | 223,00 € | 6 | |
26.09. 07:30:09.719 | 227,50 € | 15 | |
08.09. 10:38:25.510 | 224,00 € | 40 | |
07.09. 21:47:06.600 | 228,50 € | 15 | |
07.09. 21:47:02.269 | 228,50 € | 40 | |
07.09. 20:57:27.457 | 228,00 € | 15 | |
07.09. 20:47:43.098 | 228,00 € | 15 | |
07.09. 20:36:28.666 | 228,00 € | 15 | |
07.09. 19:54:27.556 | 228,00 € | 20 | |
07.09. 19:16:55.840 | 227,00 € | 22 | |
07.09. 19:12:45.196 | 227,00 € | 22 | |
24.08. 18:07:26.176 | 231,00 € | 10 | |
17.08. 10:24:49.901 | 231,50 € | 2 | |
15.08. 15:19:19.077 | 232,00 € | 10 | |
08.08. 15:02:41.792 | 222,00 € | 46 | |
14.07. 16:17:19.377 | 222,00 € | 10 | |
14.07. 09:27:37.804 | 222,00 € | 10 | |
12.07. 10:06:59.291 | 221,00 € | 10 | |
02.06. 15:27:40.815 | 204,50 € | 3 | |
25.05. 13:18:22.782 | 206,50 € | 3 | |
12.05. 21:13:42.431 | 212,50 € | 10 | |
29.04. 11:26:03.599 | 218,00 € | 3 | |
04.04. 14:48:01.365 | 220,00 € | 80 | |
21.03. 12:02:04.216 | 214,00 € | 1 | |
23.02. 11:49:34.441 | 209,00 € | 150 | |
14.02. 11:06:38.635 | 209,00 € | 15 | |
14.02. 10:03:21.796 | 210,00 € | 5 | |
08.02. 12:13:06.794 | 207,00 € | 25 | |
03.02. 14:33:12.321 | 209,50 € | 40 | |
12.01. 13:53:56.558 | 201,00 € | 30 | |
22.12. 10:40:29.540 | 191,80 € | 6 | |
26.11. 17:36:33.026 | 194,40 € | 3 | |
16.11. 12:19:09.304 | 196,60 € | 10 | |
09.08. 12:08:22.327 | 191,20 € | 25 | |
16.07. 17:13:04.689 | 190,80 € | 3 | |
24.06. 10:34:30.850 | 185,80 € | 5 | |
21.06. 14:12:19.604 | 187,00 € | 15 | |
28.05. 15:42:07.786 | 190,60 € | 1 | |
27.05. 09:19:45.737 | 189,80 € | 10 | |
21.05. 15:25:09.961 | 192,00 € | 15 | |
10.05. 19:18:43.020 | 200,50 € | 5 | |
22.04. 20:24:32.537 | 194,60 € | 10 | |
22.04. 11:51:05.456 | 195,60 € | 150 | |
06.04. 10:30:38.018 | 196,00 € | 15 | |
26.03. 11:03:38.794 | 189,00 € | 6 | |
22.03. 08:26:17.276 | 188,00 € | 10 | |
09.03. 18:02:16.611 | 196,60 € | 30 | |
08.03. 14:42:27.776 | 196,60 € | 6 | |
22.02. 09:10:01.257 | 203,00 € | 80 | |
21.01. 19:27:00.305 | 202,00 € | 25 | |
04.01. 16:36:54.695 | 213,00 € | 3 | |
28.12. 14:11:07.244 | 210,50 € | 10 | |
04.12. 13:02:07.935 | 211,00 € | 10 | |
27.11. 16:43:19.787 | 213,00 € | 10 | |
06.11. 18:44:05.215 | 204,00 € | 20 | |
05.11. 14:00:25.370 | 202,50 € | 10 | |
29.10. 16:29:07.963 | 196,80 € | 10 | |
19.10. 16:17:13.183 | 206,50 € | 10 | |
19.10. 16:15:43.312 | 206,50 € | 10 | |
19.10. 09:02:46.335 | 208,00 € | 10 | |
21.04. 08:18:23.244 | 209,00 € | 15 | |
15.04. 12:12:52.925 | 207,00 € | 31 | |
12.09. 12:16:32.602 | 201,50 € | 20 | |
12.04. 16:15:13.762 | 212,616 € | 17 | |
19.03. 17:08:54.706 | 215,594 € | 1 | |
19.12. 15:30:38.985 | 174,227 € | 4 | |
30.09. 17:03:53.963 | 188,184 € | 1 | |
21.08. 09:36:42.532 | 192,148 € | 10 | |
09.08. 14:13:05.372 | 178,434 € | 1 | |
02.08. 17:59:26.665 | 179,60 € | 1 | |
13.07. 16:12:29.038 | 160,267 € | 1 | |
06.07. 17:11:19.619 | 157,551 € | 1 | |
24.06. 17:26:52.915 | 157,67 € | 1 | |
08.05. 20:02:48.388 | 160,80 € | 1 | |
25.04. 14:09:22.245 | 151,675 € | 1 | |
29.01. 21:54:42.135 | 162,533 € | 1 | |
26.01. 10:37:50.423 | 162,00 € | 1 | |
11.01. 22:25:51.103 | 156,243 € | 1 | |
10.01. 12:42:45.891 | 156,71 € | 2 | |
08.01. 21:10:25.707 | 158,18 € | 1 | |
05.01. 11:01:26.549 | 153,995 € | 1 | |
04.01. 10:51:24.569 | 153,057 € | 1 | |
19.10. 09:14:10.909 | 158,169 € | 30 | |
30.08. 14:06:41.758 | 158,285 € | 60 | |
31.07. 09:27:15.760 | 162,002 € | 30 | |
01.06. 14:27:53.437 | 164,96 € | 291 | |
04.05. 19:36:48.762 | 171,675 € | 1 | |
15.02. 13:46:19.404 | 175,973 € | 10 | |
12.01. 09:44:00.149 | 170,483 € | 75 | |
29.12. 19:03:57.544 | 172,513 € | 1 | |
23.12. 16:26:13.859 | 167,435 € | 1 | |
21.11. 08:29:36.127 | 170,025 € | 50 | |
15.11. 20:17:50.626 | 170,591 € | 1 | |
14.11. 15:13:22.509 | 168,41 € | 10 | |
13.11. 17:27:19.024 | 171,389 € | 1 | |
04.10. 21:06:10.732 | 166,80 € | 1 | |
29.08. 09:50:40.031 | 174,59 € | 1 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
10:59:04.661 | 5 | 294,50 € | 295,50 € | 5 |
10:17:20.409 | 30 | 291,00 € | 292,50 € | 30 |
10:16:00.612 | 8 | 291,00 € | 292,50 € | 8 |
10:15:09.753 | 10 | 291,00 € | 292,50 € | 10 |
10:13:12.368 | 20 | 291,00 € | 292,50 € | 20 |
10:07:15.426 | 20 | 291,00 € | 292,50 € | 20 |
10:22:14.077 | 30 | 293,00 € | 295,50 € | 30 |
10:18:52.275 | 10 | 293,00 € | 295,50 € | 10 |
10:16:40.051 | 8 | 293,00 € | 295,50 € | 8 |
10:10:13.552 | 20 | 293,00 € | 295,50 € | 20 |
Stammdaten
WKN | 922036 |
ISIN | CH0009691608 |
Branche | Banken |
Herkunft | Schweiz |
Aktienanzahl | 9,32 Mio. |
Marktkapitalisierung | 2,75 Mrd. |
Dividende je Aktie | 9,200 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 1,09 % |
Abstand 52W Hoch | 1,09 % |
Abstand 52W Tief | 22,92 % |
Vola 30 Tage | 5,18 % |
Vola 250 Tage | 15,01 % |
KGV | 12,20 (2021) |
KCV | - |
Gewinn je Aktie | 16,620 (2021) |
Cashflow/Aktie | - |
Dividende je Aktie | 9,200 CHF (2021) |
Dividendenausschüttung in Mio. | 82,000 CHF (2020) |
Performance
1 Woche | 292,750 | +0,769 | |
1 Monat | 284,000 | +3,873 | |
6 Monate | 266,250 | +10,798 | |
Lfd. Jahr | 249,500 | +18,236 | |
1 Jahr | 249,000 | +18,474 | |
3 Jahre | 222,500 | +32,584 | |
5 Jahre | 211,000 | +39,810 |
Letzte Wikifolio-Trades
| Order | Anzahl | wikifolio | Perf.% 1J |
|---|---|---|---|
Kauf | 400 | - | |
Verkauf | 20 | - | |
Verkauf | 19 | - | |
Verkauf | 27 | - | |
Kauf | 4 | - |
Enthalten in folgenden Wikifolios
DE000LS9TVS3
32.312,81 €
0,00 €
0,00 €
0,00 €