57,722CHF
-2,83%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 58,75 | 58,88 | 57,55 | 57,79 | -2,71% | - |
| 31.07.2025 | 59,50 | 60,10 | 59,20 | 59,40 | -0,17% | 75.694,00 |
| 30.07.2025 | 59,10 | 60,20 | 59,10 | 59,50 | 0,17% | 44.191,00 |
| 29.07.2025 | 59,30 | 60,30 | 59,10 | 59,40 | -0,17% | 73.976,00 |
| 28.07.2025 | 60,70 | 61,00 | 59,50 | 59,50 | -2,14% | 97.907,00 |
| 25.07.2025 | 61,60 | 61,60 | 60,70 | 60,80 | 1,33% | 105.959,00 |
| 24.07.2025 | 63,90 | 65,40 | 59,70 | 60,00 | -12,54% | 266.086,00 |
| 23.07.2025 | 68,80 | 68,80 | 68,20 | 68,60 | 0,59% | 30.121,00 |
| 22.07.2025 | 68,80 | 68,80 | 67,80 | 68,20 | -0,58% | 44.948,00 |
| 21.07.2025 | 68,80 | 69,20 | 68,00 | 68,60 | -1,29% | 44.397,00 |
| 18.07.2025 | 69,40 | 69,50 | 68,60 | 69,50 | 0,43% | 36.386,00 |
| 17.07.2025 | 69,30 | 69,40 | 68,50 | 69,20 | 1,17% | 36.863,00 |
| 16.07.2025 | 68,10 | 68,50 | 68,00 | 68,40 | 0,15% | 25.249,00 |
| 15.07.2025 | 68,20 | 68,60 | 67,70 | 68,30 | 0,00% | 37.619,00 |
| 14.07.2025 | 66,50 | 68,40 | 66,50 | 68,30 | 2,09% | 67.804,00 |
| 11.07.2025 | 66,50 | 67,00 | 66,20 | 66,90 | 1,06% | 53.774,00 |
| 10.07.2025 | 66,60 | 66,60 | 65,90 | 66,20 | 0,00% | 29.862,00 |
| 09.07.2025 | 65,50 | 66,50 | 65,40 | 66,20 | 1,38% | 65.376,00 |
| 08.07.2025 | 65,00 | 65,40 | 64,80 | 65,30 | 0,62% | 27.648,00 |
| 07.07.2025 | 64,40 | 65,20 | 64,40 | 64,90 | 0,62% | 25.673,00 |
| 04.07.2025 | 65,10 | 65,10 | 64,50 | 64,50 | -1,07% | 14.619,00 |
| 03.07.2025 | 64,50 | 65,20 | 64,40 | 65,20 | 1,40% | 43.516,00 |
| 02.07.2025 | 64,10 | 64,50 | 64,00 | 64,30 | 0,47% | 19.075,00 |
| 01.07.2025 | 64,10 | 64,60 | 63,60 | 64,00 | -0,16% | 30.218,00 |
| 30.06.2025 | 64,00 | 64,40 | 63,80 | 64,10 | 0,16% | 29.707,00 |
| 27.06.2025 | 63,40 | 64,10 | 63,40 | 64,00 | 1,11% | 28.588,00 |
| 26.06.2025 | 62,40 | 63,40 | 62,40 | 63,30 | 0,96% | 26.107,00 |
| 25.06.2025 | 62,50 | 63,00 | 62,40 | 62,70 | -0,48% | 10.177,00 |
| 24.06.2025 | 62,90 | 63,20 | 62,70 | 63,00 | 1,12% | 14.894,00 |
| 23.06.2025 | 62,00 | 62,60 | 61,60 | 62,30 | 0,00% | 30.858,00 |
| 20.06.2025 | 61,70 | 62,30 | 61,40 | 62,30 | 1,14% | 48.091,00 |
| 19.06.2025 | 61,70 | 61,90 | 61,40 | 61,60 | -0,81% | 28.211,00 |
| 18.06.2025 | 62,00 | 62,40 | 61,70 | 62,10 | 0,16% | 22.709,00 |
| 17.06.2025 | 62,10 | 62,30 | 61,80 | 62,00 | -0,80% | 20.324,00 |
| 16.06.2025 | 61,90 | 62,80 | 61,90 | 62,50 | 0,81% | 21.231,00 |
| 13.06.2025 | 62,80 | 62,90 | 62,00 | 62,00 | -1,90% | 30.061,00 |
| 12.06.2025 | 63,60 | 63,60 | 63,00 | 63,20 | -1,10% | 27.264,00 |
| 11.06.2025 | 63,40 | 64,60 | 63,40 | 63,90 | 0,63% | 44.383,00 |
| 10.06.2025 | 63,10 | 63,50 | 62,90 | 63,50 | 0,44% | 32.464,00 |
| 09.06.2025 | 63,19 | 63,25 | 62,95 | 63,22 | -0,12% | - |
| 06.06.2025 | 62,70 | 63,30 | 62,50 | 63,30 | 0,96% | 30.635,00 |
| 05.06.2025 | 62,70 | 63,20 | 62,30 | 62,70 | -0,16% | 33.890,00 |
| 04.06.2025 | 62,90 | 63,20 | 62,60 | 62,80 | -0,16% | 32.484,00 |
| 03.06.2025 | 62,90 | 62,90 | 62,30 | 62,90 | 0,00% | 35.698,00 |
| 02.06.2025 | 61,60 | 62,90 | 61,60 | 62,90 | 1,78% | 55.800,00 |
| 30.05.2025 | 61,70 | 62,30 | 61,50 | 61,80 | 0,31% | 74.778,00 |
| 29.05.2025 | 62,40 | 62,40 | 61,59 | 61,61 | -0,15% | - |
| 28.05.2025 | 62,30 | 62,60 | 61,60 | 61,70 | -1,12% | 26.992,00 |
| 27.05.2025 | 62,20 | 62,90 | 62,20 | 62,40 | 0,16% | 24.455,00 |
| 26.05.2025 | 62,70 | 63,00 | 62,30 | 62,30 | -0,32% | 36.110,00 |
| 23.05.2025 | 62,70 | 63,30 | 61,40 | 62,50 | -0,48% | 42.164,00 |
| 22.05.2025 | 62,60 | 63,00 | 62,20 | 62,80 | -0,48% | 24.345,00 |
| 21.05.2025 | 63,10 | 63,70 | 62,60 | 63,10 | -0,94% | 28.144,00 |
| 20.05.2025 | 63,40 | 63,90 | 63,20 | 63,70 | 0,16% | 25.009,00 |
| 19.05.2025 | 63,50 | 63,70 | 63,20 | 63,60 | 0,00% | 17.085,00 |
| 16.05.2025 | 63,50 | 64,10 | 63,20 | 63,60 | 0,47% | 32.894,00 |
| 15.05.2025 | 63,40 | 63,70 | 62,90 | 63,30 | -0,47% | 31.078,00 |
| 14.05.2025 | 63,00 | 63,70 | 62,90 | 63,60 | 1,27% | 52.814,00 |
| 13.05.2025 | 62,40 | 63,10 | 62,40 | 62,80 | 0,48% | 21.539,00 |
| 12.05.2025 | 62,50 | 63,30 | 62,40 | 62,50 | 0,32% | 39.965,00 |
| 09.05.2025 | 62,40 | 62,50 | 61,90 | 62,30 | 0,48% | 20.940,00 |
| 08.05.2025 | 61,70 | 62,70 | 61,70 | 62,00 | 0,81% | 41.616,00 |
| 07.05.2025 | 61,30 | 61,70 | 61,00 | 61,50 | 0,33% | 32.845,00 |
| 06.05.2025 | 60,60 | 61,30 | 60,60 | 61,30 | 0,82% | 42.764,00 |
| 05.05.2025 | 60,40 | 61,30 | 60,40 | 60,80 | 1,00% | 47.382,00 |
| 02.05.2025 | 59,80 | 60,30 | 59,70 | 60,20 | 1,18% | 44.346,00 |
| 30.04.2025 | 58,60 | 59,50 | 58,60 | 59,50 | 1,02% | 35.790,00 |
| 29.04.2025 | 58,40 | 58,90 | 58,10 | 58,90 | 1,03% | 47.505,00 |
| 28.04.2025 | 57,70 | 58,40 | 57,60 | 58,30 | 1,75% | 41.020,00 |
| 25.04.2025 | 57,10 | 57,50 | 56,70 | 57,30 | 1,24% | 48.364,00 |
| 24.04.2025 | 59,10 | 59,10 | 55,40 | 56,60 | -3,25% | 120.373,00 |
| 23.04.2025 | 59,20 | 59,40 | 58,40 | 58,50 | 0,52% | 49.784,00 |
| 22.04.2025 | 58,60 | 58,60 | 57,80 | 58,20 | -1,02% | 34.553,00 |
| 17.04.2025 | 58,20 | 58,80 | 58,00 | 58,80 | 1,20% | 44.709,00 |
| 16.04.2025 | 57,90 | 58,30 | 57,50 | 58,10 | -0,34% | 45.016,00 |
| 15.04.2025 | 57,20 | 58,40 | 57,20 | 58,30 | 1,39% | 33.856,00 |
| 14.04.2025 | 56,50 | 57,60 | 56,40 | 57,50 | 1,77% | 51.227,00 |
| 11.04.2025 | 56,70 | 56,90 | 55,50 | 56,50 | 1,07% | 33.853,00 |
| 10.04.2025 | 59,40 | 59,40 | 55,90 | 55,90 | 2,19% | 66.718,00 |
| 09.04.2025 | 54,50 | 55,00 | 53,60 | 54,70 | -1,80% | 75.578,00 |
| 08.04.2025 | 55,00 | 56,60 | 54,50 | 55,70 | 3,15% | 64.078,00 |
| 07.04.2025 | 51,70 | 56,00 | 51,10 | 54,00 | -2,53% | 154.098,00 |
| 04.04.2025 | 58,00 | 58,20 | 54,10 | 55,40 | -10,36% | 180.199,00 |
| 03.04.2025 | 63,20 | 63,40 | 61,50 | 61,80 | -3,44% | 89.075,00 |
| 02.04.2025 | 64,00 | 64,10 | 63,30 | 64,00 | -0,31% | 49.168,00 |
| 01.04.2025 | 64,50 | 64,70 | 63,90 | 64,20 | 0,16% | 61.923,00 |
| 31.03.2025 | 64,00 | 64,50 | 63,50 | 64,10 | -0,93% | 61.614,00 |
| 28.03.2025 | 65,00 | 65,30 | 64,50 | 64,70 | -0,92% | 33.370,00 |
| 27.03.2025 | 64,70 | 65,30 | 64,20 | 65,30 | 0,31% | 40.690,00 |
| 26.03.2025 | 65,50 | 65,70 | 65,10 | 65,10 | -0,15% | 25.764,00 |
| 25.03.2025 | 64,30 | 65,40 | 64,30 | 65,20 | 1,24% | 56.285,00 |
| 24.03.2025 | 64,30 | 64,60 | 64,10 | 64,40 | 0,63% | 33.414,00 |
| 21.03.2025 | 63,10 | 64,20 | 63,00 | 64,00 | 0,79% | 77.810,00 |
| 20.03.2025 | 63,20 | 63,60 | 62,40 | 63,50 | 0,47% | 62.703,00 |
| 19.03.2025 | 62,90 | 63,30 | 62,70 | 63,20 | 0,48% | 46.678,00 |
| 18.03.2025 | 62,60 | 63,00 | 62,60 | 62,90 | 0,64% | 36.755,00 |
| 17.03.2025 | 62,40 | 62,80 | 62,20 | 62,50 | 0,32% | 42.351,00 |
| 14.03.2025 | 61,50 | 62,50 | 61,40 | 62,30 | 1,30% | 125.114,00 |
| 13.03.2025 | 61,40 | 62,00 | 61,30 | 61,50 | -0,32% | 45.965,00 |
| 12.03.2025 | 61,40 | 61,90 | 61,30 | 61,70 | 1,15% | 56.981,00 |