56,715CHF
0,20%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,70 | 57,02 | 56,60 | 56,72 | 0,21% | - |
| 04.11.2024 | 56,80 | 56,90 | 56,40 | 56,60 | 0,71% | 22.092,00 |
| 01.11.2024 | 56,40 | 56,60 | 56,10 | 56,20 | 0,00% | 31.852,00 |
| 31.10.2024 | 56,30 | 56,30 | 55,70 | 56,20 | 0,00% | 44.961,00 |
| 30.10.2024 | 56,80 | 57,10 | 56,10 | 56,20 | -0,88% | 33.186,00 |
| 29.10.2024 | 57,80 | 57,80 | 56,60 | 56,70 | -1,39% | 67.634,00 |
| 28.10.2024 | 57,80 | 57,80 | 57,00 | 57,50 | 0,17% | 67.130,00 |
| 25.10.2024 | 56,90 | 57,50 | 56,90 | 57,40 | 0,17% | 16.037,00 |
| 24.10.2024 | 57,00 | 57,30 | 56,80 | 57,30 | 0,17% | 23.566,00 |
| 23.10.2024 | 58,00 | 58,00 | 57,20 | 57,20 | -1,21% | 28.744,00 |
| 22.10.2024 | 57,60 | 58,00 | 57,00 | 57,90 | 1,58% | 49.746,00 |
| 21.10.2024 | 57,60 | 58,00 | 56,90 | 57,00 | -1,38% | 54.108,00 |
| 18.10.2024 | 57,40 | 59,00 | 57,40 | 57,80 | 0,70% | 95.556,00 |
| 17.10.2024 | 55,80 | 57,90 | 55,80 | 57,40 | 2,68% | 80.422,00 |
| 16.10.2024 | 55,50 | 55,90 | 55,40 | 55,90 | 0,33% | 29.181,00 |
| 15.10.2024 | 55,75 | 55,93 | 55,51 | 55,71 | -0,51% | - |
| 14.10.2024 | 56,00 | 56,00 | 55,40 | 56,00 | 0,18% | 30.456,00 |
| 11.10.2024 | 55,90 | 56,00 | 55,60 | 55,90 | 0,00% | 20.374,00 |
| 10.10.2024 | 56,00 | 56,00 | 55,50 | 55,90 | 0,00% | 26.244,00 |
| 09.10.2024 | 55,80 | 56,00 | 55,60 | 55,90 | 0,36% | 32.132,00 |
| 08.10.2024 | 56,00 | 56,30 | 55,40 | 55,70 | -0,54% | 30.443,00 |
| 07.10.2024 | 55,00 | 56,40 | 55,00 | 56,00 | 2,00% | 42.848,00 |
| 04.10.2024 | 54,20 | 55,10 | 54,20 | 54,90 | 0,92% | 77.884,00 |
| 03.10.2024 | 54,30 | 54,50 | 53,80 | 54,40 | -0,18% | 51.345,00 |
| 02.10.2024 | 55,50 | 55,50 | 54,20 | 54,50 | -0,73% | 24.559,00 |
| 01.10.2024 | 55,30 | 55,50 | 54,70 | 54,90 | -0,72% | 30.771,00 |
| 30.09.2024 | 55,50 | 55,90 | 54,80 | 55,30 | -0,90% | 35.437,00 |
| 27.09.2024 | 55,50 | 56,30 | 55,50 | 55,80 | 0,00% | 35.448,00 |
| 26.09.2024 | 55,30 | 56,20 | 55,20 | 55,80 | 2,01% | 57.347,00 |
| 25.09.2024 | 54,50 | 55,40 | 54,50 | 54,70 | 0,00% | 38.575,00 |
| 24.09.2024 | 54,90 | 55,10 | 54,60 | 54,70 | 0,00% | 39.082,00 |
| 23.09.2024 | 54,70 | 55,10 | 54,30 | 54,70 | 0,55% | 27.016,00 |
| 20.09.2024 | 55,60 | 55,80 | 54,40 | 54,40 | -2,33% | 105.079,00 |
| 19.09.2024 | 55,40 | 55,80 | 55,10 | 55,70 | 1,27% | 44.178,00 |
| 18.09.2024 | 55,00 | 55,40 | 54,90 | 55,00 | 0,00% | 24.901,00 |
| 17.09.2024 | 54,70 | 55,10 | 54,70 | 55,00 | 0,55% | 26.458,00 |
| 16.09.2024 | 54,30 | 54,70 | 53,90 | 54,70 | 0,92% | 49.288,00 |
| 13.09.2024 | 54,10 | 54,40 | 53,90 | 54,20 | 0,00% | 41.941,00 |
| 12.09.2024 | 54,00 | 54,30 | 53,80 | 54,20 | 0,18% | 36.002,00 |
| 11.09.2024 | 54,00 | 54,50 | 53,70 | 54,10 | 0,00% | 27.144,00 |
| 10.09.2024 | 54,00 | 54,70 | 54,00 | 54,10 | 0,56% | 52.180,00 |
| 09.09.2024 | 53,50 | 54,20 | 53,20 | 53,80 | 0,75% | 22.571,00 |
| 06.09.2024 | 53,70 | 54,00 | 53,40 | 53,40 | -1,11% | 25.185,00 |
| 05.09.2024 | 53,70 | 54,40 | 53,70 | 54,00 | 0,37% | 17.763,00 |
| 04.09.2024 | 53,90 | 54,40 | 53,70 | 53,80 | -1,28% | 43.705,00 |
| 03.09.2024 | 55,40 | 55,60 | 54,30 | 54,50 | -2,33% | 30.516,00 |
| 02.09.2024 | 55,70 | 55,80 | 55,40 | 55,80 | 0,00% | 17.598,00 |
| 30.08.2024 | 55,60 | 55,90 | 55,30 | 55,80 | 0,36% | 54.450,00 |
| 29.08.2024 | 55,70 | 55,80 | 55,40 | 55,60 | 0,00% | 16.888,00 |
| 28.08.2024 | 55,10 | 56,00 | 55,10 | 55,60 | 0,00% | 28.959,00 |
| 27.08.2024 | 55,70 | 56,00 | 55,20 | 55,60 | -0,18% | 31.044,00 |
| 26.08.2024 | 55,80 | 56,10 | 55,60 | 55,70 | -0,54% | 14.439,00 |
| 23.08.2024 | 56,10 | 56,20 | 55,60 | 56,00 | -0,36% | 17.849,00 |
| 22.08.2024 | 55,60 | 56,30 | 55,60 | 56,20 | 0,72% | 22.593,00 |
| 21.08.2024 | 55,60 | 56,10 | 55,40 | 55,80 | -0,36% | 40.282,00 |
| 20.08.2024 | 56,50 | 56,50 | 55,80 | 56,00 | -0,53% | 12.745,00 |
| 19.08.2024 | 56,30 | 56,70 | 56,10 | 56,30 | -0,35% | 24.042,00 |
| 16.08.2024 | 56,40 | 57,00 | 56,30 | 56,50 | -0,18% | 16.172,00 |
| 15.08.2024 | 56,60 | 57,00 | 56,40 | 56,60 | -0,18% | 28.116,00 |
| 14.08.2024 | 56,70 | 57,00 | 56,50 | 56,70 | 0,18% | 18.347,00 |
| 13.08.2024 | 56,30 | 56,60 | 55,90 | 56,60 | 0,89% | 23.241,00 |
| 12.08.2024 | 55,90 | 56,40 | 55,70 | 56,10 | 0,36% | 12.608,00 |
| 09.08.2024 | 55,50 | 56,20 | 55,40 | 55,90 | 0,72% | 26.973,00 |
| 08.08.2024 | 55,40 | 55,70 | 54,70 | 55,50 | 0,18% | 21.034,00 |
| 07.08.2024 | 54,80 | 56,00 | 54,50 | 55,40 | 1,84% | 26.644,00 |
| 06.08.2024 | 54,90 | 55,30 | 53,80 | 54,40 | -0,55% | 46.221,00 |
| 05.08.2024 | 54,20 | 54,80 | 53,40 | 54,70 | -2,15% | 50.764,00 |
| 02.08.2024 | 57,00 | 57,00 | 55,50 | 55,90 | -1,65% | 51.526,00 |
| 01.08.2024 | 57,30 | 57,30 | 56,84 | 56,84 | -1,33% | - |
| 31.07.2024 | 57,50 | 58,00 | 57,20 | 57,60 | 0,35% | 31.076,00 |
| 30.07.2024 | 57,00 | 57,90 | 56,80 | 57,40 | 1,06% | 33.806,00 |
| 29.07.2024 | 57,10 | 57,40 | 56,00 | 56,80 | 0,18% | 28.075,00 |
| 26.07.2024 | 57,40 | 58,30 | 56,00 | 56,70 | -2,24% | 56.104,00 |
| 25.07.2024 | 58,30 | 58,40 | 57,00 | 58,00 | -0,68% | 39.300,00 |
| 24.07.2024 | 58,20 | 58,60 | 58,10 | 58,40 | 0,00% | 25.275,00 |
| 23.07.2024 | 58,90 | 59,10 | 58,30 | 58,40 | -0,85% | 21.871,00 |
| 22.07.2024 | 58,00 | 59,40 | 57,70 | 58,90 | 1,03% | 69.038,00 |
| 19.07.2024 | 58,40 | 58,40 | 57,00 | 58,30 | 0,34% | 51.494,00 |
| 18.07.2024 | 57,80 | 58,30 | 57,60 | 58,10 | 0,69% | 52.271,00 |
| 17.07.2024 | 56,00 | 58,30 | 55,90 | 57,70 | 3,04% | 125.699,00 |
| 16.07.2024 | 55,70 | 56,20 | 55,40 | 56,00 | 0,54% | 22.005,00 |
| 15.07.2024 | 55,50 | 56,00 | 55,50 | 55,70 | 0,00% | 18.298,00 |
| 12.07.2024 | 55,90 | 56,50 | 55,50 | 55,70 | 0,18% | 22.350,00 |
| 11.07.2024 | 55,00 | 55,70 | 54,70 | 55,60 | 1,65% | 40.015,00 |
| 10.07.2024 | 54,80 | 55,00 | 54,40 | 54,70 | 0,37% | 31.128,00 |
| 09.07.2024 | 55,00 | 55,00 | 54,30 | 54,50 | -0,55% | 13.523,00 |
| 08.07.2024 | 54,80 | 54,80 | 54,20 | 54,80 | 0,00% | 19.075,00 |
| 05.07.2024 | 54,90 | 54,90 | 53,90 | 54,80 | 0,55% | 20.675,00 |
| 04.07.2024 | 54,00 | 54,50 | 53,90 | 54,50 | 0,93% | 21.329,00 |
| 03.07.2024 | 54,00 | 54,40 | 53,40 | 54,00 | 0,19% | 21.055,00 |
| 02.07.2024 | 54,10 | 54,30 | 53,30 | 53,90 | -0,37% | 22.997,00 |
| 01.07.2024 | 54,30 | 54,70 | 53,90 | 54,10 | 0,56% | 22.419,00 |
| 28.06.2024 | 54,00 | 54,20 | 53,40 | 53,80 | -0,19% | 24.417,00 |
| 27.06.2024 | 54,00 | 54,20 | 53,70 | 53,90 | -0,37% | 10.059,00 |
| 26.06.2024 | 54,90 | 55,30 | 54,00 | 54,10 | -1,46% | 23.231,00 |
| 25.06.2024 | 55,10 | 55,30 | 54,80 | 54,90 | -1,08% | 22.031,00 |
| 24.06.2024 | 54,80 | 55,50 | 54,50 | 55,50 | 0,54% | 35.635,00 |
| 21.06.2024 | 55,20 | 55,40 | 54,60 | 55,20 | 0,55% | 50.675,00 |
| 20.06.2024 | 54,00 | 55,20 | 54,00 | 54,90 | 1,29% | 26.250,00 |
| 19.06.2024 | 54,40 | 54,60 | 54,10 | 54,20 | -0,55% | 19.386,00 |