68,124CHF
-0,84%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 69,00 | 69,20 | 68,40 | 68,70 | -0,15% | 32.674,00 |
| 13.02.2026 | 69,70 | 69,70 | 68,40 | 68,80 | -0,29% | 51.704,00 |
| 12.02.2026 | 68,20 | 70,00 | 68,20 | 69,00 | 1,62% | 80.256,00 |
| 11.02.2026 | 69,80 | 70,00 | 67,90 | 67,90 | -2,30% | 60.105,00 |
| 10.02.2026 | 70,00 | 70,20 | 69,20 | 69,50 | -0,57% | 55.156,00 |
| 09.02.2026 | 67,70 | 69,90 | 67,70 | 69,90 | 3,25% | 111.632,00 |
| 06.02.2026 | 68,00 | 69,20 | 67,00 | 67,70 | 3,83% | 117.023,00 |
| 05.02.2026 | 66,50 | 66,70 | 65,20 | 65,20 | -1,95% | 32.199,00 |
| 04.02.2026 | 67,50 | 67,50 | 65,90 | 66,50 | -1,19% | 64.561,00 |
| 03.02.2026 | 67,60 | 68,00 | 67,00 | 67,30 | 0,30% | 27.175,00 |
| 02.02.2026 | 66,30 | 67,30 | 66,20 | 67,10 | 0,75% | 30.195,00 |
| 30.01.2026 | 66,80 | 67,20 | 66,60 | 66,60 | -0,60% | 11.864,00 |
| 29.01.2026 | 67,40 | 67,60 | 66,80 | 67,00 | -0,34% | 40.228,00 |
| 28.01.2026 | 67,66 | 67,85 | 67,02 | 67,23 | -0,40% | - |
| 27.01.2026 | 67,00 | 68,00 | 67,00 | 67,50 | 0,75% | 32.420,00 |
| 26.01.2026 | 68,30 | 68,30 | 66,80 | 67,00 | -1,76% | 35.111,00 |
| 23.01.2026 | 68,20 | 68,30 | 67,80 | 68,20 | 0,00% | 39.795,00 |
| 22.01.2026 | 67,20 | 68,70 | 67,20 | 68,20 | 2,25% | 74.544,00 |
| 21.01.2026 | 66,10 | 67,00 | 66,00 | 66,70 | 0,30% | 67.345,00 |
| 20.01.2026 | 66,30 | 66,60 | 65,70 | 66,50 | -0,75% | 44.615,00 |
| 19.01.2026 | 67,20 | 67,30 | 66,30 | 67,00 | -1,03% | 33.749,00 |
| 16.01.2026 | 68,00 | 68,00 | 67,50 | 67,70 | 0,00% | 12.294,00 |
| 15.01.2026 | 67,00 | 68,00 | 66,90 | 67,70 | 1,35% | 40.933,00 |
| 14.01.2026 | 66,20 | 67,00 | 65,90 | 66,80 | 1,21% | 37.072,00 |
| 13.01.2026 | 66,10 | 66,90 | 65,70 | 66,00 | -0,15% | 35.861,00 |
| 12.01.2026 | 65,70 | 66,30 | 64,90 | 66,10 | 0,76% | 30.619,00 |
| 09.01.2026 | 65,80 | 65,80 | 65,00 | 65,60 | -0,15% | 26.769,00 |
| 08.01.2026 | 64,50 | 65,70 | 64,50 | 65,70 | 0,61% | 27.312,00 |
| 07.01.2026 | 66,00 | 66,20 | 64,90 | 65,30 | -0,76% | 29.075,00 |
| 06.01.2026 | 66,40 | 66,40 | 65,70 | 65,80 | -0,30% | 29.213,00 |
| 05.01.2026 | 65,10 | 66,00 | 64,70 | 66,00 | 2,35% | 85.837,00 |
| 02.01.2026 | 64,21 | 64,72 | 64,21 | 64,48 | 0,28% | - |
| 30.12.2025 | 63,90 | 64,50 | 63,90 | 64,30 | 0,31% | 15.655,00 |
| 29.12.2025 | 64,30 | 64,60 | 64,10 | 64,10 | -0,47% | 30.976,00 |
| 23.12.2025 | 64,10 | 64,60 | 63,80 | 64,40 | 0,31% | 28.537,00 |
| 22.12.2025 | 63,60 | 64,40 | 63,30 | 64,20 | 0,78% | 75.787,00 |
| 19.12.2025 | 63,50 | 63,70 | 63,00 | 63,70 | 0,31% | 99.299,00 |
| 18.12.2025 | 62,60 | 63,50 | 62,30 | 63,50 | 1,28% | 30.035,00 |
| 17.12.2025 | 61,80 | 62,80 | 61,80 | 62,70 | 0,64% | 41.565,00 |
| 16.12.2025 | 62,90 | 63,00 | 61,60 | 62,30 | -1,74% | 48.045,00 |
| 15.12.2025 | 63,40 | 63,60 | 63,20 | 63,40 | 0,32% | 22.074,00 |
| 12.12.2025 | 61,10 | 63,20 | 61,10 | 63,20 | 3,44% | 109.042,00 |
| 11.12.2025 | 60,90 | 61,60 | 60,60 | 61,10 | 0,49% | 56.044,00 |
| 10.12.2025 | 61,30 | 61,50 | 60,80 | 60,80 | -0,82% | 37.801,00 |
| 09.12.2025 | 61,30 | 62,00 | 61,20 | 61,30 | 0,00% | 49.075,00 |
| 08.12.2025 | 61,40 | 61,90 | 61,20 | 61,30 | 0,16% | 19.334,00 |
| 05.12.2025 | 60,60 | 62,00 | 60,60 | 61,20 | 0,16% | 42.247,00 |
| 04.12.2025 | 60,80 | 61,30 | 60,70 | 61,10 | 0,99% | 39.609,00 |
| 03.12.2025 | 61,00 | 61,00 | 60,10 | 60,50 | -0,98% | 33.060,00 |
| 02.12.2025 | 60,70 | 61,20 | 60,70 | 61,10 | 0,33% | 29.702,00 |
| 01.12.2025 | 60,80 | 61,10 | 60,30 | 60,90 | 0,33% | 51.070,00 |
| 28.11.2025 | 60,30 | 60,70 | 60,00 | 60,70 | 0,17% | 33.320,00 |
| 27.11.2025 | 60,00 | 60,70 | 59,90 | 60,60 | 1,00% | 28.567,00 |
| 26.11.2025 | 59,80 | 60,20 | 59,50 | 60,00 | 0,84% | 31.279,00 |
| 25.11.2025 | 59,70 | 59,70 | 58,90 | 59,50 | -0,17% | 63.720,00 |
| 24.11.2025 | 59,80 | 60,10 | 59,20 | 59,60 | 0,34% | 44.803,00 |
| 21.11.2025 | 59,20 | 59,80 | 59,10 | 59,40 | -0,67% | 19.718,00 |
| 20.11.2025 | 59,70 | 60,20 | 59,50 | 59,80 | 1,01% | 40.397,00 |
| 19.11.2025 | 58,40 | 59,40 | 58,20 | 59,20 | 0,68% | 33.204,00 |
| 18.11.2025 | 58,60 | 59,20 | 58,50 | 58,80 | -1,18% | 37.477,00 |
| 17.11.2025 | 60,00 | 60,30 | 59,30 | 59,50 | -0,83% | 41.419,00 |
| 14.11.2025 | 60,00 | 60,10 | 59,40 | 60,00 | -0,33% | 28.125,00 |
| 13.11.2025 | 60,50 | 60,70 | 60,20 | 60,20 | -0,33% | 22.391,00 |
| 12.11.2025 | 60,30 | 60,70 | 60,00 | 60,40 | 0,50% | 29.093,00 |
| 11.11.2025 | 59,50 | 60,30 | 59,50 | 60,10 | 1,35% | 67.657,00 |
| 10.11.2025 | 58,80 | 59,90 | 58,80 | 59,30 | 1,72% | 31.018,00 |
| 07.11.2025 | 58,40 | 58,80 | 58,20 | 58,30 | 0,17% | 29.983,00 |
| 06.11.2025 | 59,00 | 59,30 | 58,20 | 58,20 | -1,52% | 35.740,00 |
| 05.11.2025 | 59,30 | 59,60 | 58,90 | 59,10 | -0,51% | 29.757,00 |
| 04.11.2025 | 59,80 | 60,00 | 58,80 | 59,40 | -1,16% | 49.860,00 |
| 03.11.2025 | 60,70 | 61,00 | 59,70 | 60,10 | -1,48% | 43.505,00 |
| 31.10.2025 | 60,90 | 61,40 | 60,60 | 61,00 | 0,16% | 27.537,00 |
| 30.10.2025 | 60,30 | 61,00 | 59,60 | 60,90 | 1,16% | 39.783,00 |
| 29.10.2025 | 60,40 | 60,70 | 60,00 | 60,20 | -0,33% | 35.506,00 |
| 28.10.2025 | 61,00 | 61,30 | 60,10 | 60,40 | -1,31% | 47.240,00 |
| 27.10.2025 | 61,30 | 61,40 | 60,60 | 61,20 | -0,16% | 51.486,00 |
| 24.10.2025 | 61,10 | 61,30 | 60,40 | 61,30 | 0,33% | 32.744,00 |
| 23.10.2025 | 60,20 | 61,10 | 60,20 | 61,10 | 1,33% | 35.718,00 |
| 22.10.2025 | 60,30 | 60,30 | 60,00 | 60,30 | 2,73% | 51.976,00 |
| 21.10.2025 | 59,00 | 59,30 | 58,60 | 58,70 | -0,68% | 31.273,00 |
| 20.10.2025 | 59,20 | 59,50 | 58,80 | 59,10 | 0,17% | 26.733,00 |
| 17.10.2025 | 58,90 | 59,40 | 58,50 | 59,00 | -1,34% | 30.700,00 |
| 16.10.2025 | 60,50 | 60,50 | 59,60 | 59,80 | -0,66% | 21.698,00 |
| 15.10.2025 | 60,60 | 60,70 | 60,20 | 60,20 | -0,82% | 26.044,00 |
| 14.10.2025 | 60,70 | 61,00 | 59,80 | 60,70 | 0,33% | 40.964,00 |
| 13.10.2025 | 61,10 | 61,30 | 60,20 | 60,50 | -0,66% | 35.581,00 |
| 10.10.2025 | 61,80 | 61,80 | 60,80 | 60,90 | -0,81% | 47.623,00 |
| 09.10.2025 | 61,30 | 61,80 | 61,00 | 61,40 | 0,49% | 26.757,00 |
| 08.10.2025 | 61,00 | 61,40 | 60,80 | 61,10 | 0,49% | 31.201,00 |
| 07.10.2025 | 60,90 | 61,20 | 60,40 | 60,80 | 0,00% | 30.543,00 |
| 06.10.2025 | 60,50 | 60,80 | 59,70 | 60,80 | 0,66% | 40.977,00 |
| 03.10.2025 | 60,50 | 60,50 | 59,70 | 60,40 | 0,67% | 46.302,00 |
| 02.10.2025 | 60,00 | 60,40 | 59,60 | 60,00 | 0,33% | 31.021,00 |
| 01.10.2025 | 59,90 | 60,40 | 59,60 | 59,80 | -0,17% | 37.676,00 |
| 30.09.2025 | 59,40 | 60,50 | 59,40 | 59,90 | -0,33% | 34.943,00 |
| 29.09.2025 | 60,20 | 60,30 | 59,70 | 60,10 | 0,67% | 14.885,00 |
| 26.09.2025 | 59,90 | 59,90 | 59,20 | 59,70 | 0,34% | 20.981,00 |
| 25.09.2025 | 59,80 | 59,90 | 59,20 | 59,50 | -1,16% | 30.265,00 |
| 24.09.2025 | 61,40 | 61,50 | 59,90 | 60,20 | -1,15% | 37.971,00 |
| 23.09.2025 | 60,50 | 61,30 | 60,30 | 60,90 | 0,66% | 32.262,00 |