BEKB Aktienfonds - BEKB Aktien Nachhaltig Global (0P0001CLTP.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
| May 16, 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
| May 15, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | - |
| May 14, 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
| May 13, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| May 10, 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.17 | - |
| May 08, 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
| May 07, 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| May 06, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
| May 03, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| May 02, 2024 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | - |
| Apr 30, 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| Apr 29, 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
| Apr 26, 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| Apr 25, 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
| Apr 24, 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
| Apr 23, 2024 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | - |
| Apr 22, 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
| Apr 19, 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
| Apr 18, 2024 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | - |
| Apr 17, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
| Apr 16, 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
| Apr 15, 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | - |
| Apr 12, 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| Apr 11, 2024 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | - |
| Apr 10, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| Apr 09, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| Apr 08, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
| Apr 05, 2024 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
| Apr 04, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
| Apr 03, 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
| Apr 02, 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
| Mar 28, 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| Mar 27, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
| Mar 26, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| Mar 25, 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | - |
| Mar 22, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| Mar 21, 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
| Mar 20, 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
| Mar 19, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
| Mar 18, 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
| Mar 15, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| Mar 14, 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | - |
| Mar 13, 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
| Mar 12, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
| Mar 11, 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - |
| Mar 08, 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
| Mar 07, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| Mar 06, 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
| Mar 05, 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
| Mar 04, 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - |
| Mar 01, 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
| Feb 29, 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
| Feb 28, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
| Feb 27, 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
| Feb 26, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| Feb 23, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| Feb 22, 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| Feb 21, 2024 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
| Feb 15, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Feb 14, 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| Feb 13, 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| Feb 12, 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
| Feb 09, 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
| Feb 08, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| Feb 07, 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
| Feb 06, 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
| Feb 05, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
| Feb 02, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| Feb 01, 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
| Jan 31, 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
| Jan 30, 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| Jan 29, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| Jan 26, 2024 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
| Jan 23, 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
| Jan 22, 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
| Jan 19, 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
| Jan 18, 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
| Jan 17, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| Jan 16, 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| Jan 11, 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| Jan 10, 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
| Jan 09, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| Jan 08, 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
| Dec 21, 2023 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.