Vaudoise Assurances Holding SA (VAHN.SW) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 767.00 | 775.00 | 764.00 | 774.00 | +1.57% | 1,452 |
| 2026-09-01 | 767.00 | 770.00 | 758.00 | 762.00 | -0.52% | 703 |
| 2026-08-31 | 779.00 | 779.00 | 762.00 | 766.00 | -0.13% | 1,502 |
| 2026-08-28 | 780.00 | 780.00 | 765.00 | 767.00 | -0.65% | 1,181 |
| 2026-08-27 | 767.00 | 772.00 | 762.00 | 772.00 | +1.05% | 1,284 |
| 2026-08-26 | 764.00 | 770.00 | 760.00 | 764.00 | -0.65% | 623 |
| 2026-08-25 | 779.00 | 779.00 | 761.00 | 769.00 | +1.05% | 656 |
| 2026-08-24 | 758.00 | 766.00 | 754.00 | 761.00 | +0.26% | 950 |
| 2026-08-21 | 758.00 | 769.00 | 756.00 | 759.00 | -0.26% | 479 |
| 2026-08-20 | 771.00 | 771.00 | 758.00 | 761.00 | -0.65% | 2,089 |
| 2026-08-19 | 770.00 | 772.00 | 764.00 | 766.00 | -0.52% | 952 |
| 2026-08-18 | 778.00 | 779.00 | 764.00 | 770.00 | -0.77% | 996 |
| 2026-08-17 | 785.00 | 785.00 | 771.00 | 776.00 | -0.64% | 465 |
| 2026-08-14 | 780.00 | 787.00 | 780.00 | 781.00 | +0.26% | 766 |
| 2026-08-13 | 773.00 | 784.00 | 773.00 | 779.00 | +0.00% | 1,122 |
| 2026-08-12 | 785.00 | 785.00 | 774.00 | 779.00 | -0.51% | 676 |
| 2026-08-11 | 793.00 | 793.00 | 781.00 | 783.00 | -0.76% | 631 |
| 2026-08-10 | 785.00 | 795.00 | 781.00 | 789.00 | -0.13% | 666 |
| 2026-08-07 | 783.00 | 791.00 | 782.00 | 790.00 | -0.50% | 544 |
| 2026-08-06 | 798.00 | 798.00 | 790.00 | 794.00 | +0.51% | 600 |
| 2026-08-05 | 796.00 | 801.00 | 785.00 | 790.00 | -0.38% | 686 |
| 2026-08-04 | 800.00 | 800.00 | 787.00 | 793.00 | -1.37% | 645 |
| 2026-08-03 | 809.00 | 809.00 | 792.00 | 804.00 | +0.12% | 702 |
| 2026-07-31 | 810.00 | 812.00 | 799.00 | 803.00 | -0.99% | 581 |
| 2026-07-30 | 804.00 | 811.00 | 803.00 | 811.00 | +0.87% | 410 |
| 2026-07-29 | 811.00 | 811.00 | 794.00 | 804.00 | -0.74% | 1,295 |
| 2026-07-28 | 818.00 | 818.00 | 805.00 | 810.00 | +0.25% | 521 |
| 2026-07-27 | 812.00 | 814.00 | 804.00 | 808.00 | -1.22% | 1,458 |
| 2026-07-24 | 801.00 | 818.00 | 801.00 | 818.00 | +0.99% | 910 |
| 2026-07-23 | 820.00 | 828.00 | 810.00 | 810.00 | -1.22% | 608 |
| 2026-07-22 | 800.00 | 820.00 | 800.00 | 820.00 | +2.24% | 1,381 |
| 2026-07-21 | 797.00 | 809.00 | 797.00 | 802.00 | -1.23% | 837 |
| 2026-07-20 | 820.00 | 820.00 | 808.00 | 812.00 | -0.85% | 581 |
| 2026-07-17 | 807.00 | 819.00 | 807.00 | 819.00 | +1.49% | 916 |
| 2026-07-16 | 796.00 | 809.00 | 796.00 | 807.00 | +0.25% | 1,049 |
| 2026-07-15 | 795.00 | 811.00 | 795.00 | 805.00 | -1.11% | 472 |
| 2026-07-14 | 802.00 | 816.00 | 800.00 | 814.00 | +0.74% | 433 |
| 2026-07-13 | 808.00 | 809.00 | 802.00 | 808.00 | +0.00% | 1,714 |
| 2026-07-10 | 812.00 | 815.00 | 804.00 | 808.00 | -0.49% | 489 |
| 2026-07-09 | 805.00 | 812.00 | 800.00 | 812.00 | +0.87% | 974 |
| 2026-07-08 | 801.00 | 813.00 | 795.00 | 805.00 | +0.00% | 785 |
| 2026-07-07 | 808.00 | 812.00 | 799.00 | 805.00 | -0.37% | 848 |
| 2026-07-06 | 810.00 | 810.00 | 801.00 | 808.00 | +0.37% | 434 |
| 2026-07-03 | 798.00 | 810.00 | 798.00 | 805.00 | +0.00% | 809 |
| 2026-07-02 | 792.00 | 808.00 | 792.00 | 805.00 | +1.00% | 1,193 |
| 2026-07-01 | 780.00 | 797.00 | 777.00 | 797.00 | +1.40% | 1,197 |
| 2026-06-30 | 773.00 | 787.00 | 773.00 | 786.00 | +0.64% | 991 |
| 2026-06-29 | 780.00 | 781.00 | 776.00 | 781.00 | -0.38% | 530 |
| 2026-06-26 | 779.00 | 785.00 | 775.00 | 784.00 | +0.64% | 810 |
| 2026-06-25 | 775.00 | 781.00 | 774.00 | 779.00 | +0.00% | 1,585 |
| 2026-06-24 | 778.00 | 780.00 | 772.00 | 779.00 | -0.13% | 846 |
| 2026-06-23 | 779.00 | 780.00 | 773.00 | 780.00 | -0.51% | 658 |
| 2026-06-22 | 765.00 | 784.00 | 765.00 | 784.00 | +1.95% | 776 |
| 2026-06-19 | 765.00 | 769.00 | 760.00 | 769.00 | -0.13% | 2,654 |
| 2026-06-18 | 773.00 | 783.00 | 770.00 | 770.00 | -2.04% | 1,612 |
| 2026-06-17 | 784.00 | 786.00 | 773.00 | 786.00 | +0.13% | 1,249 |
| 2026-06-16 | 790.00 | 793.00 | 780.00 | 785.00 | -1.13% | 1,268 |
| 2026-06-15 | 800.00 | 800.00 | 784.00 | 794.00 | +0.51% | 1,498 |
| 2026-06-12 | 789.00 | 799.00 | 787.00 | 790.00 | +0.25% | 1,418 |
| 2026-06-11 | 773.00 | 791.00 | 773.00 | 788.00 | +2.07% | 2,023 |
| 2026-06-10 | 763.00 | 772.00 | 761.00 | 772.00 | +1.45% | 1,759 |
| 2026-06-09 | 763.00 | 771.00 | 759.00 | 761.00 | -0.26% | 958 |
| 2026-06-08 | 749.00 | 765.00 | 749.00 | 763.00 | +0.93% | 1,186 |
| 2026-06-05 | 753.00 | 766.00 | 748.00 | 756.00 | +0.67% | 1,694 |
| 2026-06-04 | 763.00 | 772.00 | 750.00 | 751.00 | -1.83% | 1,761 |
| 2026-06-03 | 789.00 | 789.00 | 765.00 | 765.00 | -3.04% | 1,708 |
| 2026-06-02 | 785.00 | 790.00 | 776.00 | 789.00 | +0.64% | 1,704 |
| 2026-06-01 | 819.00 | 819.00 | 784.00 | 784.00 | -4.62% | 1,619 |
| 2026-05-29 | 780.00 | 822.00 | 779.00 | 822.00 | +5.38% | 8,779 |
| 2026-05-28 | 780.00 | 788.00 | 775.00 | 780.00 | -0.26% | 973 |
| 2026-05-27 | 785.00 | 786.00 | 780.00 | 782.00 | +0.00% | 586 |
| 2026-05-26 | 778.00 | 784.00 | 774.00 | 782.00 | +1.16% | 597 |
| 2026-05-22 | 780.00 | 786.00 | 768.00 | 773.00 | -1.28% | 712 |
| 2026-05-21 | 794.00 | 796.00 | 783.00 | 783.00 | -1.51% | 1,083 |
| 2026-05-20 | 792.00 | 797.00 | 780.00 | 795.00 | +0.13% | 1,371 |
| 2026-05-19 | 788.00 | 805.00 | 788.00 | 794.00 | -0.25% | 442 |
| 2026-05-18 | 793.00 | 800.00 | 787.00 | 796.00 | +0.76% | 1,061 |
| 2026-05-15 | 792.00 | 801.00 | 789.00 | 790.00 | +1.02% | 1,044 |
| 2026-05-13 | 785.00 | 794.00 | 777.00 | 782.00 | -2.98% | 2,250 |
| 2026-05-12 | 806.00 | 815.00 | 799.00 | 806.00 | -0.37% | 2,158 |
| 2026-05-11 | 801.00 | 813.00 | 790.00 | 809.00 | +0.37% | 1,691 |
| 2026-05-08 | 809.00 | 817.00 | 792.00 | 806.00 | -1.10% | 1,955 |
| 2026-05-07 | 807.00 | 828.00 | 801.00 | 815.00 | +0.49% | 2,066 |
| 2026-05-06 | 789.00 | 812.00 | 789.00 | 811.00 | +2.53% | 2,361 |
| 2026-05-05 | 809.00 | 815.00 | 784.00 | 791.00 | -2.10% | 4,911 |
| 2026-05-04 | 813.00 | 818.00 | 806.00 | 808.00 | -1.22% | 2,400 |
| 2026-04-30 | 810.00 | 819.00 | 810.00 | 818.00 | +0.99% | 2,420 |
| 2026-04-29 | 820.00 | 820.00 | 805.00 | 810.00 | -1.70% | 2,757 |
| 2026-04-28 | 829.00 | 843.00 | 818.00 | 824.00 | -1.08% | 1,882 |
| 2026-04-27 | 844.00 | 844.00 | 827.00 | 833.00 | -0.72% | 2,146 |
| 2026-04-24 | 831.00 | 847.00 | 831.00 | 839.00 | +0.24% | 674 |
| 2026-04-23 | 850.00 | 850.00 | 833.00 | 837.00 | +0.24% | 958 |
| 2026-04-22 | 837.00 | 850.00 | 835.00 | 835.00 | -0.12% | 2,517 |
| 2026-04-21 | 835.00 | 839.00 | 827.00 | 836.00 | +1.09% | 1,183 |
| 2026-04-20 | 832.00 | 832.00 | 816.00 | 827.00 | +0.12% | 915 |
| 2026-04-17 | 830.00 | 834.00 | 820.00 | 826.00 | -0.36% | 1,081 |
| 2026-04-16 | 843.00 | 843.00 | 828.00 | 829.00 | -1.07% | 2,061 |
| 2026-04-15 | 835.00 | 845.00 | 832.00 | 838.00 | -0.36% | 1,995 |
| 2026-04-14 | 836.00 | 846.00 | 836.00 | 841.00 | -0.36% | 944 |
| 2026-04-13 | 835.00 | 844.00 | 832.00 | 844.00 | +0.96% | 1,272 |
| 2026-04-10 | 832.00 | 839.00 | 827.00 | 836.00 | +1.33% | 787 |
| 2026-04-09 | 821.00 | 829.00 | 814.00 | 825.00 | +0.36% | 1,476 |
| 2026-04-08 | 838.00 | 838.00 | 811.00 | 822.00 | +0.00% | 1,883 |
| 2026-04-07 | 811.00 | 834.00 | 811.00 | 822.00 | +0.24% | 2,337 |
| 2026-04-02 | 815.00 | 820.00 | 807.00 | 820.00 | +1.11% | 1,633 |
| 2026-04-01 | 814.00 | 816.00 | 805.00 | 811.00 | +0.87% | 2,626 |
| 2026-03-31 | 802.00 | 810.00 | 799.00 | 804.00 | +1.26% | 3,430 |
| 2026-03-30 | 807.00 | 807.00 | 790.00 | 794.00 | -0.63% | 2,586 |
| 2026-03-27 | 800.00 | 807.00 | 790.00 | 799.00 | +0.25% | 1,897 |
| 2026-03-26 | 790.00 | 798.00 | 787.00 | 797.00 | +1.92% | 2,579 |
| 2026-03-25 | 775.00 | 798.00 | 775.00 | 782.00 | +1.56% | 2,655 |
| 2026-03-24 | 735.00 | 777.00 | 735.00 | 770.00 | +2.80% | 5,024 |
| 2026-03-23 | 734.00 | 756.00 | 718.00 | 749.00 | +1.08% | 1,546 |
| 2026-03-20 | 756.00 | 758.00 | 737.00 | 741.00 | -1.46% | 1,529 |
| 2026-03-19 | 761.00 | 762.00 | 750.00 | 752.00 | -1.18% | 1,204 |
| 2026-03-18 | 769.00 | 773.00 | 738.00 | 761.00 | -0.65% | 1,144 |
| 2026-03-17 | 753.00 | 773.00 | 750.00 | 766.00 | +1.59% | 2,020 |
| 2026-03-16 | 740.00 | 754.00 | 734.00 | 754.00 | +0.40% | 1,708 |
| 2026-03-13 | 742.00 | 754.00 | 740.00 | 751.00 | +0.13% | 1,753 |
| 2026-03-12 | 752.00 | 754.00 | 745.00 | 750.00 | -0.27% | 1,091 |
| 2026-03-11 | 754.00 | 754.00 | 744.00 | 752.00 | +0.40% | 1,579 |
| 2026-03-10 | 747.00 | 754.00 | 740.00 | 749.00 | +0.40% | 1,817 |
| 2026-03-09 | 725.00 | 748.00 | 725.00 | 746.00 | +0.54% | 953 |
| 2026-03-06 | 756.00 | 756.00 | 736.00 | 742.00 | -1.33% | 1,441 |
| 2026-03-05 | 754.00 | 760.00 | 750.00 | 752.00 | +0.27% | 1,116 |
| 2026-03-04 | 736.00 | 751.00 | 731.00 | 750.00 | +2.18% | 934 |
| 2026-03-03 | 748.00 | 748.00 | 720.00 | 734.00 | -2.65% | 1,622 |
| 2026-03-02 | 730.00 | 754.00 | 729.00 | 754.00 | +2.86% | 2,118 |
| 2026-02-27 | 730.00 | 751.00 | 730.00 | 733.00 | -1.21% | 24,259 |
| 2026-02-26 | 734.00 | 746.00 | 724.00 | 742.00 | +0.82% | 1,374 |
| 2026-02-25 | 733.00 | 743.00 | 731.00 | 736.00 | +0.14% | 779 |
| 2026-02-24 | 732.00 | 738.00 | 732.00 | 735.00 | -0.68% | 980 |
| 2026-02-23 | 725.00 | 743.00 | 725.00 | 740.00 | +1.65% | 1,403 |
| 2026-02-20 | 733.00 | 733.00 | 724.00 | 728.00 | +0.41% | 1,087 |
| 2026-02-19 | 733.00 | 733.00 | 720.00 | 725.00 | -1.09% | 1,281 |
| 2026-02-18 | 733.00 | 733.00 | 728.00 | 733.00 | -1.35% | 1,558 |
| 2026-02-17 | 729.00 | 746.00 | 729.00 | 743.00 | +1.92% | 1,018 |
| 2026-02-16 | 715.00 | 735.00 | 715.00 | 729.00 | +0.28% | 874 |
| 2026-02-13 | 727.00 | 737.00 | 727.00 | 727.00 | -0.27% | 861 |
| 2026-02-12 | 736.00 | 743.00 | 726.00 | 729.00 | -1.88% | 1,651 |
| 2026-02-11 | 754.00 | 765.00 | 737.00 | 743.00 | -0.93% | 2,027 |
| 2026-02-10 | 760.00 | 760.00 | 750.00 | 750.00 | -1.32% | 781 |
| 2026-02-09 | 759.00 | 766.00 | 757.00 | 760.00 | +1.47% | 1,818 |
| 2026-02-06 | 750.00 | 753.00 | 748.00 | 749.00 | +1.63% | 747 |
| 2026-02-05 | 750.00 | 750.00 | 733.00 | 737.00 | -1.21% | 778 |
| 2026-02-04 | 758.00 | 761.00 | 746.00 | 746.00 | -0.93% | 1,001 |
| 2026-02-03 | 751.00 | 757.00 | 742.00 | 753.00 | +0.27% | 1,682 |
| 2026-02-02 | 735.00 | 751.00 | 732.00 | 751.00 | +2.18% | 856 |
| 2026-01-30 | 740.00 | 740.00 | 727.00 | 735.00 | +1.24% | 968 |
| 2026-01-29 | 735.00 | 736.00 | 716.00 | 726.00 | -1.22% | 2,843 |
| 2026-01-28 | 731.00 | 740.00 | 728.00 | 735.00 | +0.82% | 1,119 |
| 2026-01-27 | 727.00 | 737.00 | 715.00 | 729.00 | +1.53% | 1,044 |
| 2026-01-26 | 729.00 | 729.00 | 718.00 | 718.00 | -1.64% | 845 |
| 2026-01-23 | 727.00 | 734.00 | 724.00 | 730.00 | -0.68% | 1,097 |
| 2026-01-22 | 720.00 | 737.00 | 720.00 | 735.00 | +2.08% | 1,406 |
| 2026-01-21 | 740.00 | 740.00 | 706.00 | 720.00 | -1.77% | 1,446 |
| 2026-01-20 | 729.00 | 733.00 | 723.00 | 733.00 | +0.00% | 934 |
| 2026-01-19 | 740.00 | 740.00 | 729.00 | 733.00 | -1.61% | 880 |
| 2026-01-16 | 739.00 | 749.00 | 734.00 | 745.00 | +1.22% | 3,569 |
| 2026-01-15 | 719.00 | 739.00 | 719.00 | 736.00 | +1.10% | 1,982 |
| 2026-01-14 | 704.00 | 728.00 | 701.00 | 728.00 | +2.10% | 1,991 |
| 2026-01-13 | 722.00 | 725.00 | 706.00 | 713.00 | -1.52% | 1,299 |
| 2026-01-12 | 730.00 | 730.00 | 718.00 | 724.00 | -0.82% | 466 |
| 2026-01-09 | 739.00 | 739.00 | 726.00 | 730.00 | -0.82% | 664 |
| 2026-01-08 | 735.00 | 736.00 | 727.00 | 736.00 | +1.10% | 796 |
| 2026-01-07 | 735.00 | 739.00 | 723.00 | 728.00 | -0.95% | 1,529 |
| 2026-01-06 | 737.00 | 741.00 | 723.00 | 735.00 | -0.68% | 1,527 |
| 2026-01-05 | 732.00 | 744.00 | 711.00 | 740.00 | +1.65% | 2,155 |
| 2025-12-30 | 720.00 | 731.00 | 720.00 | 728.00 | +0.97% | 972 |
| 2025-12-29 | 715.00 | 725.00 | 708.00 | 721.00 | +1.55% | 1,118 |
| 2025-12-23 | 710.00 | 712.00 | 705.00 | 710.00 | +0.71% | 969 |
| 2025-12-22 | 704.00 | 709.00 | 699.00 | 705.00 | +0.28% | 1,944 |
| 2025-12-19 | 692.00 | 703.00 | 685.00 | 703.00 | +1.59% | 2,466 |
| 2025-12-18 | 681.00 | 692.00 | 681.00 | 692.00 | +1.02% | 1,195 |
| 2025-12-17 | 681.00 | 690.00 | 681.00 | 685.00 | +0.15% | 1,528 |
| 2025-12-16 | 674.00 | 686.00 | 668.00 | 684.00 | +1.18% | 1,008 |
| 2025-12-15 | 675.00 | 676.00 | 664.00 | 676.00 | +1.05% | 1,006 |
| 2025-12-12 | 651.00 | 674.00 | 651.00 | 669.00 | +1.36% | 804 |
| 2025-12-11 | 645.00 | 669.00 | 645.00 | 660.00 | -1.05% | 1,271 |
| 2025-12-10 | 674.00 | 674.00 | 663.00 | 667.00 | -0.74% | 591 |
| 2025-12-09 | 669.00 | 676.00 | 668.00 | 672.00 | +0.30% | 1,041 |
| 2025-12-08 | 669.00 | 676.00 | 666.00 | 670.00 | -0.59% | 597 |
| 2025-12-05 | 672.00 | 681.00 | 670.00 | 674.00 | +0.45% | 842 |
| 2025-12-04 | 662.00 | 674.00 | 662.00 | 671.00 | +0.60% | 848 |
| 2025-12-03 | 673.00 | 675.00 | 667.00 | 667.00 | -1.04% | 705 |
| 2025-12-02 | 665.00 | 681.00 | 664.00 | 674.00 | +1.81% | 1,910 |
| 2025-12-01 | 665.00 | 672.00 | 661.00 | 662.00 | -0.90% | 1,112 |
| 2025-11-28 | 659.00 | 668.00 | 655.00 | 668.00 | +1.37% | 1,150 |
| 2025-11-27 | 658.00 | 662.00 | 656.00 | 659.00 | +0.00% | 595 |
| 2025-11-26 | 654.00 | 659.00 | 652.00 | 659.00 | +0.61% | 1,118 |
| 2025-11-25 | 641.00 | 655.00 | 641.00 | 655.00 | +1.08% | 1,362 |
| 2025-11-24 | 640.00 | 650.00 | 640.00 | 648.00 | +0.00% | 588 |
| 2025-11-21 | 643.00 | 648.00 | 640.00 | 648.00 | +0.47% | 987 |
| 2025-11-20 | 636.00 | 648.00 | 636.00 | 645.00 | +0.94% | 1,070 |
| 2025-11-19 | 637.00 | 644.00 | 628.00 | 639.00 | +1.59% | 780 |
| 2025-11-18 | 636.00 | 637.00 | 624.00 | 629.00 | -1.26% | 1,148 |
| 2025-11-17 | 643.00 | 646.00 | 637.00 | 637.00 | -0.78% | 369 |
| 2025-11-14 | 655.00 | 655.00 | 637.00 | 642.00 | -0.93% | 1,058 |
| 2025-11-13 | 647.00 | 655.00 | 644.00 | 648.00 | +0.31% | 1,744 |
| 2025-11-12 | 645.00 | 648.00 | 642.00 | 646.00 | +0.31% | 782 |
| 2025-11-11 | 641.00 | 644.00 | 636.00 | 644.00 | +0.31% | 497 |
| 2025-11-10 | 633.00 | 646.00 | 633.00 | 642.00 | +0.16% | 265 |
| 2025-11-07 | 636.00 | 642.00 | 633.00 | 641.00 | +0.31% | 917 |
| 2025-11-06 | 623.00 | 639.00 | 623.00 | 639.00 | +1.43% | 936 |
| 2025-11-05 | 630.00 | 630.00 | 621.00 | 630.00 | +0.48% | 802 |
| 2025-11-04 | 625.00 | 629.00 | 618.00 | 627.00 | -0.48% | 781 |
| 2025-11-03 | 617.00 | 630.00 | 617.00 | 630.00 | +1.94% | 1,545 |
| 2025-10-31 | 616.00 | 624.00 | 616.00 | 618.00 | -0.64% | 661 |
| 2025-10-30 | 614.00 | 622.00 | 613.00 | 622.00 | +0.97% | 980 |
| 2025-10-29 | 615.00 | 622.00 | 613.00 | 616.00 | -0.16% | 835 |
| 2025-10-28 | 624.00 | 624.00 | 615.00 | 617.00 | -0.96% | 1,284 |
| 2025-10-27 | 626.00 | 626.00 | 622.00 | 623.00 | -0.16% | 342 |
| 2025-10-24 | 620.00 | 625.00 | 614.00 | 624.00 | +0.97% | 981 |
| 2025-10-23 | 613.00 | 619.00 | 611.00 | 618.00 | +0.82% | 664 |
| 2025-10-22 | 612.00 | 618.00 | 610.00 | 613.00 | +0.16% | 542 |
| 2025-10-21 | 616.00 | 616.00 | 612.00 | 612.00 | -0.81% | 305 |
| 2025-10-20 | 618.00 | 620.00 | 612.00 | 617.00 | +0.16% | 701 |
| 2025-10-17 | 630.00 | 630.00 | 614.00 | 616.00 | -1.28% | 815 |
| 2025-10-16 | 626.00 | 627.00 | 621.00 | 624.00 | -0.95% | 580 |
| 2025-10-15 | 639.00 | 639.00 | 627.00 | 630.00 | -0.94% | 848 |
| 2025-10-14 | 631.00 | 636.00 | 628.00 | 636.00 | +0.95% | 730 |
| 2025-10-13 | 630.00 | 631.00 | 626.00 | 630.00 | +0.64% | 271 |
| 2025-10-10 | 633.00 | 635.00 | 626.00 | 626.00 | -0.95% | 942 |
| 2025-10-09 | 637.00 | 642.00 | 632.00 | 632.00 | -0.94% | 1,094 |
| 2025-10-08 | 635.00 | 638.00 | 630.00 | 638.00 | +0.00% | 826 |
| 2025-10-07 | 632.00 | 638.00 | 630.00 | 638.00 | +0.95% | 586 |
| 2025-10-06 | 626.00 | 637.00 | 623.00 | 632.00 | +1.12% | 624 |
| 2025-10-03 | 616.00 | 631.00 | 616.00 | 625.00 | +0.97% | 1,990 |
| 2025-10-02 | 619.00 | 625.00 | 615.00 | 619.00 | +0.00% | 943 |
| 2025-10-01 | 618.00 | 625.00 | 615.00 | 619.00 | +0.32% | 549 |
| 2025-09-30 | 621.00 | 622.00 | 614.00 | 617.00 | -0.64% | 833 |
| 2025-09-29 | 617.00 | 621.00 | 615.00 | 621.00 | +1.47% | 954 |
| 2025-09-26 | 610.00 | 618.00 | 603.00 | 612.00 | +0.49% | 1,334 |
| 2025-09-25 | 610.00 | 614.00 | 606.00 | 609.00 | -1.14% | 1,107 |
| 2025-09-24 | 614.00 | 620.00 | 612.00 | 616.00 | +0.33% | 541 |
| 2025-09-23 | 619.00 | 620.00 | 611.00 | 614.00 | -0.65% | 923 |
| 2025-09-22 | 622.00 | 622.00 | 608.00 | 618.00 | +1.98% | 1,185 |
| 2025-09-19 | 617.00 | 622.00 | 606.00 | 606.00 | -2.10% | 3,957 |
| 2025-09-18 | 614.00 | 620.00 | 614.00 | 619.00 | +0.81% | 752 |
| 2025-09-17 | 618.00 | 622.00 | 613.00 | 614.00 | -0.97% | 505 |
| 2025-09-16 | 629.00 | 629.00 | 616.00 | 620.00 | -1.43% | 1,831 |
| 2025-09-15 | 630.00 | 637.00 | 624.00 | 629.00 | -0.16% | 952 |
| 2025-09-12 | 628.00 | 631.00 | 624.00 | 630.00 | +0.32% | 930 |
| 2025-09-11 | 629.00 | 632.00 | 625.00 | 628.00 | +0.16% | 453 |
| 2025-09-10 | 627.00 | 630.00 | 621.00 | 627.00 | +0.80% | 1,323 |
| 2025-09-09 | 633.00 | 637.00 | 622.00 | 622.00 | -1.11% | 1,730 |
| 2025-09-08 | 633.00 | 634.00 | 627.00 | 629.00 | -0.79% | 467 |
| 2025-09-05 | 643.00 | 643.00 | 632.00 | 634.00 | -0.47% | 722 |
| 2025-09-04 | 642.00 | 645.00 | 637.00 | 637.00 | +0.31% | 591 |
| 2025-09-03 | 618.00 | 643.00 | 615.00 | 635.00 | +2.58% | 3,341 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+9.97%). 가장 약한 달: 8월 (-2.13%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Vaudoise Assurances Holding SA (VAHN.SW)의 최근 종가는 얼마입니까?
2026-09-02 기준 774.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
VAHN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 850.00, 최저 603.00 (2026-09-02 기준).
Vaudoise Assurances Holding SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VAHN.SW의 가장 강한 달은 12월(평균 +9.97%), 가장 약한 달은 8월(평균 -2.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.