Graubuendner Kantonalbank (GRKP.SW) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 2780.00 | 2780.00 | 2730.00 | 2750.00 | -1.79% | 346 |
| 2026-09-01 | 2670.00 | 2800.00 | 2660.00 | 2800.00 | +4.09% | 596 |
| 2026-08-31 | 2660.00 | 2690.00 | 2620.00 | 2690.00 | +0.75% | 433 |
| 2026-08-28 | 2600.00 | 2670.00 | 2600.00 | 2670.00 | +2.30% | 300 |
| 2026-08-27 | 2530.00 | 2610.00 | 2510.00 | 2610.00 | +2.35% | 497 |
| 2026-08-26 | 2480.00 | 2550.00 | 2480.00 | 2550.00 | +2.82% | 292 |
| 2026-08-25 | 2430.00 | 2480.00 | 2420.00 | 2480.00 | +0.40% | 167 |
| 2026-08-24 | 2440.00 | 2470.00 | 2410.00 | 2470.00 | +0.82% | 249 |
| 2026-08-21 | 2430.00 | 2450.00 | 2400.00 | 2450.00 | +0.41% | 136 |
| 2026-08-20 | 2390.00 | 2440.00 | 2390.00 | 2440.00 | +1.67% | 238 |
| 2026-08-19 | 2380.00 | 2400.00 | 2380.00 | 2400.00 | +0.84% | 82 |
| 2026-08-18 | 2390.00 | 2390.00 | 2380.00 | 2380.00 | +0.00% | 11 |
| 2026-08-17 | 2360.00 | 2390.00 | 2340.00 | 2380.00 | +0.42% | 169 |
| 2026-08-14 | 2380.00 | 2390.00 | 2340.00 | 2370.00 | +0.42% | 160 |
| 2026-08-13 | 2370.00 | 2370.00 | 2360.00 | 2360.00 | -0.42% | 43 |
| 2026-08-12 | 2370.00 | 2380.00 | 2360.00 | 2370.00 | -0.42% | 37 |
| 2026-08-11 | 2390.00 | 2390.00 | 2370.00 | 2380.00 | -0.83% | 100 |
| 2026-08-10 | 2360.00 | 2400.00 | 2360.00 | 2400.00 | +1.69% | 92 |
| 2026-08-07 | 2360.00 | 2390.00 | 2360.00 | 2360.00 | -1.67% | 74 |
| 2026-08-06 | 2400.00 | 2400.00 | 2370.00 | 2400.00 | +0.42% | 104 |
| 2026-08-05 | 2380.00 | 2390.00 | 2370.00 | 2390.00 | +0.84% | 76 |
| 2026-08-04 | 2350.00 | 2380.00 | 2350.00 | 2370.00 | +0.00% | 100 |
| 2026-08-03 | 2380.00 | 2380.00 | 2360.00 | 2370.00 | -0.42% | 116 |
| 2026-07-31 | 2370.00 | 2380.00 | 2330.00 | 2380.00 | +0.42% | 138 |
| 2026-07-30 | 2350.00 | 2370.00 | 2350.00 | 2370.00 | +0.85% | 129 |
| 2026-07-29 | 2340.00 | 2350.00 | 2310.00 | 2350.00 | -0.84% | 299 |
| 2026-07-28 | 2380.00 | 2390.00 | 2350.00 | 2370.00 | -0.84% | 119 |
| 2026-07-27 | 2380.00 | 2390.00 | 2360.00 | 2390.00 | +0.42% | 157 |
| 2026-07-24 | 2300.00 | 2380.00 | 2290.00 | 2380.00 | +2.15% | 335 |
| 2026-07-23 | 2320.00 | 2330.00 | 2310.00 | 2330.00 | +0.43% | 138 |
| 2026-07-22 | 2320.00 | 2320.00 | 2290.00 | 2320.00 | +0.00% | 83 |
| 2026-07-21 | 2270.00 | 2320.00 | 2270.00 | 2320.00 | +1.75% | 160 |
| 2026-07-20 | 2260.00 | 2290.00 | 2250.00 | 2280.00 | -0.44% | 86 |
| 2026-07-17 | 2290.00 | 2290.00 | 2260.00 | 2290.00 | +0.88% | 47 |
| 2026-07-16 | 2280.00 | 2290.00 | 2240.00 | 2270.00 | -0.44% | 438 |
| 2026-07-15 | 2260.00 | 2280.00 | 2250.00 | 2280.00 | +0.44% | 75 |
| 2026-07-14 | 2280.00 | 2280.00 | 2250.00 | 2270.00 | -1.73% | 176 |
| 2026-07-13 | 2280.00 | 2310.00 | 2270.00 | 2310.00 | +0.87% | 126 |
| 2026-07-10 | 2290.00 | 2290.00 | 2260.00 | 2290.00 | +0.00% | 51 |
| 2026-07-09 | 2270.00 | 2290.00 | 2260.00 | 2290.00 | -0.87% | 88 |
| 2026-07-08 | 2280.00 | 2310.00 | 2280.00 | 2310.00 | +1.32% | 66 |
| 2026-07-07 | 2290.00 | 2310.00 | 2280.00 | 2280.00 | -0.44% | 76 |
| 2026-07-06 | 2270.00 | 2290.00 | 2260.00 | 2290.00 | +0.44% | 124 |
| 2026-07-03 | 2300.00 | 2300.00 | 2280.00 | 2280.00 | +0.00% | 75 |
| 2026-07-02 | 2300.00 | 2300.00 | 2280.00 | 2280.00 | -1.30% | 101 |
| 2026-07-01 | 2310.00 | 2320.00 | 2300.00 | 2310.00 | -0.43% | 93 |
| 2026-06-30 | 2300.00 | 2340.00 | 2290.00 | 2320.00 | -0.85% | 136 |
| 2026-06-29 | 2290.00 | 2340.00 | 2290.00 | 2340.00 | +1.74% | 162 |
| 2026-06-26 | 2320.00 | 2320.00 | 2290.00 | 2300.00 | -1.29% | 77 |
| 2026-06-25 | 2320.00 | 2330.00 | 2310.00 | 2330.00 | +0.00% | 56 |
| 2026-06-24 | 2280.00 | 2330.00 | 2280.00 | 2330.00 | +1.75% | 90 |
| 2026-06-23 | 2300.00 | 2310.00 | 2290.00 | 2290.00 | -0.43% | 56 |
| 2026-06-22 | 2340.00 | 2340.00 | 2280.00 | 2300.00 | -1.29% | 332 |
| 2026-06-19 | 2320.00 | 2340.00 | 2270.00 | 2330.00 | +2.19% | 1,458 |
| 2026-06-18 | 2240.00 | 2320.00 | 2240.00 | 2280.00 | +1.33% | 505 |
| 2026-06-17 | 2180.00 | 2280.00 | 2150.00 | 2250.00 | +3.21% | 694 |
| 2026-06-16 | 2180.00 | 2190.00 | 2150.00 | 2180.00 | +0.46% | 92 |
| 2026-06-15 | 2180.00 | 2200.00 | 2160.00 | 2170.00 | -0.46% | 157 |
| 2026-06-12 | 2150.00 | 2210.00 | 2140.00 | 2180.00 | +0.93% | 399 |
| 2026-06-11 | 2170.00 | 2180.00 | 2140.00 | 2160.00 | +0.00% | 386 |
| 2026-06-10 | 2140.00 | 2170.00 | 2130.00 | 2160.00 | +0.93% | 194 |
| 2026-06-09 | 2150.00 | 2160.00 | 2130.00 | 2140.00 | -0.47% | 149 |
| 2026-06-08 | 2150.00 | 2150.00 | 2110.00 | 2150.00 | +0.00% | 114 |
| 2026-06-05 | 2140.00 | 2150.00 | 2120.00 | 2150.00 | +0.00% | 120 |
| 2026-06-04 | 2110.00 | 2150.00 | 2100.00 | 2150.00 | +0.94% | 111 |
| 2026-06-03 | 2140.00 | 2140.00 | 2110.00 | 2130.00 | +0.00% | 67 |
| 2026-06-02 | 2110.00 | 2130.00 | 2110.00 | 2130.00 | +0.47% | 101 |
| 2026-06-01 | 2110.00 | 2120.00 | 2090.00 | 2120.00 | +0.47% | 108 |
| 2026-05-29 | 2150.00 | 2150.00 | 2110.00 | 2110.00 | -1.86% | 129 |
| 2026-05-28 | 2100.00 | 2150.00 | 2100.00 | 2150.00 | +1.90% | 223 |
| 2026-05-27 | 2110.00 | 2120.00 | 2100.00 | 2110.00 | -0.94% | 125 |
| 2026-05-26 | 2150.00 | 2150.00 | 2110.00 | 2130.00 | -0.47% | 134 |
| 2026-05-22 | 2160.00 | 2170.00 | 2140.00 | 2140.00 | -0.47% | 207 |
| 2026-05-21 | 2120.00 | 2170.00 | 2110.00 | 2150.00 | +0.00% | 399 |
| 2026-05-20 | 2120.00 | 2150.00 | 2120.00 | 2150.00 | +1.90% | 200 |
| 2026-05-19 | 2090.00 | 2130.00 | 2080.00 | 2110.00 | +1.44% | 271 |
| 2026-05-18 | 2100.00 | 2120.00 | 2080.00 | 2080.00 | -0.95% | 258 |
| 2026-05-15 | 2110.00 | 2130.00 | 2100.00 | 2100.00 | -0.94% | 190 |
| 2026-05-13 | 2120.00 | 2150.00 | 2110.00 | 2120.00 | -0.47% | 205 |
| 2026-05-12 | 2140.00 | 2160.00 | 2120.00 | 2130.00 | -0.93% | 405 |
| 2026-05-11 | 2080.00 | 2160.00 | 2050.00 | 2150.00 | +3.86% | 877 |
| 2026-05-08 | 2070.00 | 2100.00 | 2070.00 | 2070.00 | -0.48% | 224 |
| 2026-05-07 | 2120.00 | 2130.00 | 2070.00 | 2080.00 | -2.35% | 367 |
| 2026-05-06 | 2210.00 | 2230.00 | 2110.00 | 2130.00 | -4.48% | 701 |
| 2026-05-05 | 2190.00 | 2240.00 | 2190.00 | 2230.00 | +1.36% | 640 |
| 2026-05-04 | 2360.00 | 2360.00 | 2140.00 | 2200.00 | -7.17% | 1,692 |
| 2026-04-30 | 2360.00 | 2390.00 | 2310.00 | 2370.00 | +1.28% | 546 |
| 2026-04-29 | 2340.00 | 2350.00 | 2330.00 | 2340.00 | +0.00% | 190 |
| 2026-04-28 | 2340.00 | 2360.00 | 2310.00 | 2340.00 | -0.43% | 630 |
| 2026-04-27 | 2320.00 | 2350.00 | 2300.00 | 2350.00 | +1.29% | 335 |
| 2026-04-24 | 2270.00 | 2320.00 | 2260.00 | 2320.00 | +2.65% | 447 |
| 2026-04-23 | 2230.00 | 2270.00 | 2230.00 | 2260.00 | +0.89% | 231 |
| 2026-04-22 | 2210.00 | 2250.00 | 2210.00 | 2240.00 | +0.45% | 181 |
| 2026-04-21 | 2180.00 | 2230.00 | 2180.00 | 2230.00 | +2.29% | 392 |
| 2026-04-20 | 2160.00 | 2180.00 | 2150.00 | 2180.00 | +0.46% | 185 |
| 2026-04-17 | 2180.00 | 2180.00 | 2160.00 | 2170.00 | -0.46% | 152 |
| 2026-04-16 | 2200.00 | 2200.00 | 2170.00 | 2180.00 | -0.91% | 127 |
| 2026-04-15 | 2220.00 | 2250.00 | 2200.00 | 2200.00 | -2.22% | 209 |
| 2026-04-14 | 2200.00 | 2250.00 | 2190.00 | 2250.00 | +0.90% | 301 |
| 2026-04-13 | 2190.00 | 2230.00 | 2180.00 | 2230.00 | +2.29% | 230 |
| 2026-04-10 | 2150.00 | 2200.00 | 2150.00 | 2180.00 | +0.46% | 226 |
| 2026-04-09 | 2160.00 | 2170.00 | 2140.00 | 2170.00 | +0.46% | 212 |
| 2026-04-08 | 2160.00 | 2170.00 | 2150.00 | 2160.00 | -0.46% | 99 |
| 2026-04-07 | 2230.00 | 2230.00 | 2170.00 | 2170.00 | -2.25% | 413 |
| 2026-04-02 | 2140.00 | 2220.00 | 2140.00 | 2220.00 | +2.78% | 323 |
| 2026-04-01 | 2150.00 | 2160.00 | 2140.00 | 2160.00 | +0.47% | 167 |
| 2026-03-31 | 2150.00 | 2150.00 | 2130.00 | 2150.00 | +0.00% | 128 |
| 2026-03-30 | 2120.00 | 2150.00 | 2110.00 | 2150.00 | +0.94% | 157 |
| 2026-03-27 | 2140.00 | 2150.00 | 2130.00 | 2130.00 | -0.47% | 28 |
| 2026-03-26 | 2140.00 | 2150.00 | 2120.00 | 2140.00 | +0.00% | 132 |
| 2026-03-25 | 2170.00 | 2170.00 | 2130.00 | 2140.00 | -0.93% | 93 |
| 2026-03-24 | 2190.00 | 2190.00 | 2160.00 | 2160.00 | -1.82% | 102 |
| 2026-03-23 | 2230.00 | 2230.00 | 2100.00 | 2200.00 | -2.65% | 772 |
| 2026-03-20 | 2240.00 | 2260.00 | 2240.00 | 2260.00 | +0.00% | 370 |
| 2026-03-19 | 2240.00 | 2260.00 | 2220.00 | 2260.00 | +0.89% | 481 |
| 2026-03-18 | 2170.00 | 2240.00 | 2170.00 | 2240.00 | +2.75% | 350 |
| 2026-03-17 | 2130.00 | 2180.00 | 2120.00 | 2180.00 | +2.35% | 396 |
| 2026-03-16 | 2060.00 | 2130.00 | 2060.00 | 2130.00 | +3.90% | 177 |
| 2026-03-13 | 2120.00 | 2120.00 | 2050.00 | 2050.00 | -5.53% | 169 |
| 2026-03-12 | 2150.00 | 2180.00 | 2150.00 | 2170.00 | +1.40% | 290 |
| 2026-03-11 | 2090.00 | 2150.00 | 2090.00 | 2140.00 | +2.88% | 251 |
| 2026-03-10 | 2120.00 | 2130.00 | 2080.00 | 2080.00 | -2.35% | 159 |
| 2026-03-09 | 2090.00 | 2130.00 | 2080.00 | 2130.00 | +1.43% | 332 |
| 2026-03-06 | 2090.00 | 2130.00 | 2090.00 | 2100.00 | +0.48% | 317 |
| 2026-03-05 | 2070.00 | 2090.00 | 2050.00 | 2090.00 | +0.97% | 331 |
| 2026-03-04 | 2080.00 | 2080.00 | 2060.00 | 2070.00 | +0.00% | 583 |
| 2026-03-03 | 2090.00 | 2110.00 | 2070.00 | 2070.00 | -1.90% | 108 |
| 2026-03-02 | 2060.00 | 2110.00 | 2060.00 | 2110.00 | +1.93% | 227 |
| 2026-02-27 | 2100.00 | 2100.00 | 2070.00 | 2070.00 | -1.90% | 181 |
| 2026-02-26 | 2070.00 | 2110.00 | 2070.00 | 2110.00 | +1.44% | 163 |
| 2026-02-25 | 2070.00 | 2080.00 | 2060.00 | 2080.00 | +0.48% | 153 |
| 2026-02-24 | 2030.00 | 2070.00 | 2000.00 | 2070.00 | +1.97% | 212 |
| 2026-02-23 | 2040.00 | 2040.00 | 2010.00 | 2030.00 | -1.93% | 229 |
| 2026-02-20 | 2070.00 | 2080.00 | 2040.00 | 2070.00 | -0.48% | 89 |
| 2026-02-19 | 2080.00 | 2080.00 | 2060.00 | 2080.00 | +0.00% | 121 |
| 2026-02-18 | 2100.00 | 2100.00 | 2070.00 | 2080.00 | -1.89% | 113 |
| 2026-02-17 | 2090.00 | 2120.00 | 2090.00 | 2120.00 | +0.95% | 86 |
| 2026-02-16 | 2120.00 | 2120.00 | 2100.00 | 2100.00 | -0.94% | 85 |
| 2026-02-13 | 2110.00 | 2120.00 | 2080.00 | 2120.00 | +0.95% | 168 |
| 2026-02-12 | 2080.00 | 2100.00 | 2070.00 | 2100.00 | +0.48% | 149 |
| 2026-02-11 | 2050.00 | 2090.00 | 2050.00 | 2090.00 | +0.97% | 203 |
| 2026-02-10 | 2030.00 | 2070.00 | 2020.00 | 2070.00 | +2.48% | 1,147 |
| 2026-02-09 | 2050.00 | 2050.00 | 2020.00 | 2020.00 | -1.46% | 292 |
| 2026-02-06 | 2050.00 | 2050.00 | 2030.00 | 2050.00 | -0.49% | 95 |
| 2026-02-05 | 2110.00 | 2110.00 | 2050.00 | 2060.00 | -2.37% | 162 |
| 2026-02-04 | 2020.00 | 2110.00 | 2020.00 | 2110.00 | +2.93% | 192 |
| 2026-02-03 | 2020.00 | 2050.00 | 2010.00 | 2050.00 | +0.99% | 197 |
| 2026-02-02 | 2020.00 | 2030.00 | 2000.00 | 2030.00 | +0.50% | 237 |
| 2026-01-30 | 2000.00 | 2020.00 | 2000.00 | 2020.00 | +0.50% | 134 |
| 2026-01-29 | 1990.00 | 2030.00 | 1990.00 | 2010.00 | -0.50% | 147 |
| 2026-01-28 | 1995.00 | 2020.00 | 1995.00 | 2020.00 | +1.00% | 87 |
| 2026-01-27 | 1970.00 | 2000.00 | 1970.00 | 2000.00 | +1.78% | 259 |
| 2026-01-26 | 1975.00 | 1980.00 | 1955.00 | 1965.00 | -0.51% | 98 |
| 2026-01-23 | 1955.00 | 1980.00 | 1955.00 | 1975.00 | +0.25% | 169 |
| 2026-01-22 | 1955.00 | 1970.00 | 1945.00 | 1970.00 | +1.03% | 229 |
| 2026-01-21 | 1960.00 | 1960.00 | 1940.00 | 1950.00 | -0.51% | 113 |
| 2026-01-20 | 1950.00 | 1960.00 | 1940.00 | 1960.00 | +0.26% | 144 |
| 2026-01-19 | 1920.00 | 1970.00 | 1915.00 | 1955.00 | +0.77% | 186 |
| 2026-01-16 | 1875.00 | 1940.00 | 1875.00 | 1940.00 | +2.65% | 305 |
| 2026-01-15 | 1875.00 | 1890.00 | 1865.00 | 1890.00 | +0.53% | 327 |
| 2026-01-14 | 1885.00 | 1890.00 | 1875.00 | 1880.00 | +0.00% | 75 |
| 2026-01-13 | 1890.00 | 1890.00 | 1875.00 | 1880.00 | -0.53% | 145 |
| 2026-01-12 | 1880.00 | 1890.00 | 1870.00 | 1890.00 | +0.53% | 180 |
| 2026-01-09 | 1860.00 | 1880.00 | 1860.00 | 1880.00 | +0.80% | 141 |
| 2026-01-08 | 1845.00 | 1865.00 | 1840.00 | 1865.00 | +0.81% | 196 |
| 2026-01-07 | 1850.00 | 1860.00 | 1840.00 | 1850.00 | +0.00% | 253 |
| 2026-01-06 | 1840.00 | 1850.00 | 1835.00 | 1850.00 | -0.27% | 91 |
| 2026-01-05 | 1835.00 | 1855.00 | 1835.00 | 1855.00 | +1.09% | 244 |
| 2025-12-30 | 1845.00 | 1845.00 | 1825.00 | 1835.00 | -0.54% | 110 |
| 2025-12-29 | 1845.00 | 1850.00 | 1835.00 | 1845.00 | +0.00% | 101 |
| 2025-12-23 | 1845.00 | 1850.00 | 1835.00 | 1845.00 | +0.00% | 119 |
| 2025-12-22 | 1830.00 | 1845.00 | 1825.00 | 1845.00 | +0.82% | 149 |
| 2025-12-19 | 1800.00 | 1830.00 | 1800.00 | 1830.00 | +0.27% | 179 |
| 2025-12-18 | 1800.00 | 1825.00 | 1790.00 | 1825.00 | +0.55% | 242 |
| 2025-12-17 | 1810.00 | 1815.00 | 1790.00 | 1815.00 | +0.55% | 217 |
| 2025-12-16 | 1800.00 | 1805.00 | 1775.00 | 1805.00 | -0.28% | 288 |
| 2025-12-15 | 1800.00 | 1810.00 | 1780.00 | 1810.00 | +0.00% | 377 |
| 2025-12-12 | 1810.00 | 1810.00 | 1795.00 | 1810.00 | +0.00% | 172 |
| 2025-12-11 | 1815.00 | 1815.00 | 1795.00 | 1810.00 | -0.28% | 253 |
| 2025-12-10 | 1810.00 | 1815.00 | 1800.00 | 1815.00 | +0.00% | 147 |
| 2025-12-09 | 1815.00 | 1815.00 | 1800.00 | 1815.00 | +0.00% | 116 |
| 2025-12-08 | 1805.00 | 1815.00 | 1790.00 | 1815.00 | +0.00% | 204 |
| 2025-12-05 | 1800.00 | 1815.00 | 1795.00 | 1815.00 | +0.28% | 151 |
| 2025-12-04 | 1795.00 | 1810.00 | 1790.00 | 1810.00 | +0.56% | 161 |
| 2025-12-03 | 1805.00 | 1805.00 | 1795.00 | 1800.00 | -0.55% | 121 |
| 2025-12-02 | 1790.00 | 1810.00 | 1790.00 | 1810.00 | +0.00% | 298 |
| 2025-12-01 | 1810.00 | 1810.00 | 1785.00 | 1810.00 | +0.00% | 75 |
| 2025-11-28 | 1805.00 | 1810.00 | 1805.00 | 1810.00 | +0.28% | 212 |
| 2025-11-27 | 1795.00 | 1805.00 | 1780.00 | 1805.00 | +0.84% | 150 |
| 2025-11-26 | 1800.00 | 1800.00 | 1785.00 | 1790.00 | -0.83% | 133 |
| 2025-11-25 | 1810.00 | 1815.00 | 1785.00 | 1805.00 | +0.28% | 808 |
| 2025-11-24 | 1780.00 | 1810.00 | 1780.00 | 1800.00 | +0.00% | 220 |
| 2025-11-21 | 1800.00 | 1800.00 | 1775.00 | 1800.00 | +1.41% | 263 |
| 2025-11-20 | 1800.00 | 1800.00 | 1775.00 | 1775.00 | -1.11% | 229 |
| 2025-11-19 | 1785.00 | 1795.00 | 1770.00 | 1795.00 | +0.84% | 220 |
| 2025-11-18 | 1770.00 | 1785.00 | 1770.00 | 1780.00 | -0.28% | 66 |
| 2025-11-17 | 1770.00 | 1785.00 | 1765.00 | 1785.00 | +0.85% | 136 |
| 2025-11-14 | 1765.00 | 1775.00 | 1765.00 | 1770.00 | -0.56% | 62 |
| 2025-11-13 | 1765.00 | 1780.00 | 1765.00 | 1780.00 | +0.56% | 52 |
| 2025-11-12 | 1770.00 | 1780.00 | 1765.00 | 1770.00 | -0.28% | 112 |
| 2025-11-11 | 1785.00 | 1785.00 | 1765.00 | 1775.00 | -1.39% | 180 |
| 2025-11-10 | 1800.00 | 1810.00 | 1800.00 | 1800.00 | -0.55% | 150 |
| 2025-11-07 | 1800.00 | 1810.00 | 1800.00 | 1810.00 | +0.00% | 12 |
| 2025-11-06 | 1800.00 | 1810.00 | 1800.00 | 1810.00 | +0.00% | 93 |
| 2025-11-05 | 1800.00 | 1810.00 | 1800.00 | 1810.00 | +0.56% | 74 |
| 2025-11-04 | 1775.00 | 1800.00 | 1775.00 | 1800.00 | +1.12% | 357 |
| 2025-11-03 | 1770.00 | 1780.00 | 1765.00 | 1780.00 | +0.28% | 145 |
| 2025-10-31 | 1770.00 | 1775.00 | 1760.00 | 1775.00 | +0.28% | 114 |
| 2025-10-30 | 1765.00 | 1770.00 | 1760.00 | 1770.00 | +0.00% | 162 |
| 2025-10-29 | 1770.00 | 1770.00 | 1760.00 | 1770.00 | +0.00% | 53 |
| 2025-10-28 | 1770.00 | 1770.00 | 1755.00 | 1770.00 | +0.00% | 141 |
| 2025-10-27 | 1760.00 | 1770.00 | 1750.00 | 1770.00 | +0.57% | 138 |
| 2025-10-24 | 1755.00 | 1760.00 | 1750.00 | 1760.00 | +0.86% | 76 |
| 2025-10-23 | 1740.00 | 1755.00 | 1740.00 | 1745.00 | +1.16% | 154 |
| 2025-10-22 | 1740.00 | 1740.00 | 1725.00 | 1725.00 | +0.29% | 13 |
| 2025-10-21 | 1725.00 | 1735.00 | 1720.00 | 1720.00 | -0.29% | 53 |
| 2025-10-20 | 1725.00 | 1735.00 | 1725.00 | 1725.00 | +0.00% | 44 |
| 2025-10-17 | 1725.00 | 1730.00 | 1725.00 | 1725.00 | +0.00% | 51 |
| 2025-10-16 | 1725.00 | 1735.00 | 1725.00 | 1725.00 | +0.00% | 87 |
| 2025-10-15 | 1740.00 | 1740.00 | 1725.00 | 1725.00 | -0.58% | 202 |
| 2025-10-14 | 1735.00 | 1735.00 | 1725.00 | 1735.00 | +0.00% | 47 |
| 2025-10-13 | 1730.00 | 1735.00 | 1730.00 | 1735.00 | +0.58% | 80 |
| 2025-10-10 | 1740.00 | 1740.00 | 1725.00 | 1725.00 | -0.58% | 934 |
| 2025-10-09 | 1735.00 | 1735.00 | 1730.00 | 1735.00 | -0.29% | 82 |
| 2025-10-08 | 1730.00 | 1740.00 | 1730.00 | 1740.00 | +0.29% | 152 |
| 2025-10-07 | 1735.00 | 1745.00 | 1730.00 | 1735.00 | -0.57% | 108 |
| 2025-10-06 | 1745.00 | 1750.00 | 1735.00 | 1745.00 | +0.00% | 155 |
| 2025-10-03 | 1745.00 | 1750.00 | 1735.00 | 1745.00 | +0.87% | 114 |
| 2025-10-02 | 1740.00 | 1740.00 | 1730.00 | 1730.00 | -0.57% | 122 |
| 2025-10-01 | 1745.00 | 1745.00 | 1730.00 | 1740.00 | +0.29% | 104 |
| 2025-09-30 | 1725.00 | 1740.00 | 1725.00 | 1735.00 | +0.29% | 71 |
| 2025-09-29 | 1755.00 | 1755.00 | 1725.00 | 1730.00 | -1.14% | 285 |
| 2025-09-26 | 1755.00 | 1755.00 | 1740.00 | 1750.00 | +0.29% | 76 |
| 2025-09-25 | 1755.00 | 1755.00 | 1740.00 | 1745.00 | -0.57% | 63 |
| 2025-09-24 | 1755.00 | 1755.00 | 1740.00 | 1755.00 | +0.29% | 67 |
| 2025-09-23 | 1760.00 | 1760.00 | 1745.00 | 1750.00 | -0.57% | 71 |
| 2025-09-22 | 1755.00 | 1760.00 | 1755.00 | 1760.00 | +1.15% | 94 |
| 2025-09-19 | 1760.00 | 1760.00 | 1740.00 | 1740.00 | -1.14% | 568 |
| 2025-09-18 | 1760.00 | 1760.00 | 1740.00 | 1760.00 | +0.28% | 64 |
| 2025-09-17 | 1745.00 | 1755.00 | 1745.00 | 1755.00 | +0.86% | 72 |
| 2025-09-16 | 1760.00 | 1760.00 | 1740.00 | 1740.00 | -0.85% | 89 |
| 2025-09-15 | 1745.00 | 1755.00 | 1740.00 | 1755.00 | -0.28% | 87 |
| 2025-09-12 | 1760.00 | 1765.00 | 1750.00 | 1760.00 | +0.28% | 52 |
| 2025-09-11 | 1765.00 | 1765.00 | 1745.00 | 1755.00 | +0.00% | 83 |
| 2025-09-10 | 1765.00 | 1770.00 | 1755.00 | 1755.00 | -0.57% | 43 |
| 2025-09-09 | 1765.00 | 1765.00 | 1745.00 | 1765.00 | +0.57% | 92 |
| 2025-09-08 | 1760.00 | 1765.00 | 1750.00 | 1755.00 | +0.00% | 40 |
| 2025-09-05 | 1755.00 | 1765.00 | 1750.00 | 1755.00 | +0.00% | 121 |
| 2025-09-04 | 1760.00 | 1760.00 | 1755.00 | 1755.00 | -0.57% | 83 |
| 2025-09-03 | 1760.00 | 1770.00 | 1760.00 | 1765.00 | -0.28% | 43 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+6.04%). Pire mois : Mai (-1.76%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Graubuendner Kantonalbank (GRKP.SW) ?
2750.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GRKP.SW ?
Plus haut à 2800.00 et plus bas à 1720.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Graubuendner Kantonalbank ?
Historiquement, le mois le plus fort de GRKP.SW a été Août (moyenne +6.04%) et le plus faible Mai (moyenne -1.76%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 417 bougies quotidiennes du data lake Closelook.