55,172CHF
-10,73%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 58,02 | 58,02 | 54,16 | 55,15 | -10,76% | - |
| 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% | 40.348,00 |
| 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 |
| 11.03.2025 | 62,00 | 62,00 | 60,70 | 61,00 | -0,65% | 67.896,00 |
| 10.03.2025 | 64,70 | 65,10 | 61,20 | 61,40 | -6,26% | 140.908,00 |
| 07.03.2025 | 65,30 | 66,00 | 64,60 | 65,50 | -0,76% | 103.505,00 |
| 06.03.2025 | 66,60 | 66,70 | 65,60 | 66,00 | 0,00% | 55.791,00 |
| 05.03.2025 | 65,70 | 66,50 | 65,50 | 66,00 | 2,01% | 101.736,00 |
| 04.03.2025 | 65,80 | 66,50 | 64,50 | 64,70 | -3,58% | 83.259,00 |
| 03.03.2025 | 66,80 | 67,40 | 66,20 | 67,10 | 1,21% | 88.129,00 |
| 28.02.2025 | 66,40 | 66,40 | 66,00 | 66,30 | -0,90% | 91.281,00 |
| 27.02.2025 | 66,20 | 67,00 | 66,20 | 66,90 | 0,45% | 34.127,00 |
| 26.02.2025 | 66,00 | 66,70 | 65,80 | 66,60 | 1,37% | 70.499,00 |
| 25.02.2025 | 65,70 | 66,00 | 65,30 | 65,70 | -0,45% | 36.975,00 |
| 24.02.2025 | 66,30 | 66,50 | 65,50 | 66,00 | -0,45% | 85.002,00 |
| 21.02.2025 | 66,60 | 66,60 | 65,80 | 66,30 | 0,15% | 27.900,00 |
| 20.02.2025 | 66,30 | 66,70 | 66,00 | 66,20 | 0,15% | 60.154,00 |
| 19.02.2025 | 67,00 | 67,30 | 65,90 | 66,10 | -1,34% | 37.244,00 |
| 18.02.2025 | 66,60 | 67,00 | 66,00 | 67,00 | 0,45% | 37.009,00 |
| 17.02.2025 | 66,70 | 67,20 | 66,50 | 66,70 | 0,00% | 40.320,00 |
| 14.02.2025 | 67,20 | 67,50 | 66,70 | 66,70 | -0,74% | 54.148,00 |
| 13.02.2025 | 67,20 | 67,90 | 67,00 | 67,20 | 0,00% | 85.296,00 |
| 12.02.2025 | 66,90 | 67,40 | 66,90 | 67,20 | 0,15% | 62.876,00 |
| 11.02.2025 | 66,10 | 67,30 | 65,90 | 67,10 | 0,90% | 33.520,00 |
| 10.02.2025 | 65,10 | 67,40 | 64,90 | 66,50 | 2,15% | 76.565,00 |
| 07.02.2025 | 65,20 | 65,20 | 62,40 | 65,10 | -0,46% | 100.883,00 |
| 06.02.2025 | 65,00 | 65,70 | 64,70 | 65,40 | 0,77% | 56.651,00 |
| 05.02.2025 | 64,30 | 65,00 | 64,00 | 64,90 | 0,15% | 54.295,00 |
| 04.02.2025 | 64,50 | 65,00 | 63,70 | 64,80 | -1,97% | 62.568,00 |
| 03.02.2025 | 66,40 | 66,50 | 65,90 | 66,10 | -1,93% | 54.572,00 |
| 31.01.2025 | 67,00 | 67,50 | 66,80 | 67,40 | 0,75% | 41.207,00 |
| 30.01.2025 | 66,80 | 67,00 | 66,50 | 66,90 | 0,45% | 30.961,00 |
| 29.01.2025 | 65,80 | 66,70 | 65,80 | 66,60 | 0,30% | 33.793,00 |
| 28.01.2025 | 65,00 | 66,50 | 65,00 | 66,40 | 2,15% | 59.490,00 |
| 27.01.2025 | 65,20 | 65,20 | 64,50 | 65,00 | -1,07% | 60.619,00 |
| 24.01.2025 | 66,00 | 66,10 | 65,60 | 65,70 | -0,30% | 53.056,00 |
| 23.01.2025 | 65,80 | 65,90 | 65,40 | 65,90 | 0,30% | 34.800,00 |
| 22.01.2025 | 64,00 | 65,70 | 64,00 | 65,70 | 2,18% | 56.245,00 |
| 21.01.2025 | 64,30 | 64,70 | 64,10 | 64,30 | 0,00% | 61.024,00 |
| 20.01.2025 | 64,60 | 64,90 | 64,30 | 64,30 | -0,46% | 40.541,00 |
| 17.01.2025 | 64,00 | 64,80 | 64,00 | 64,60 | -0,15% | 53.911,00 |
| 16.01.2025 | 64,90 | 65,10 | 64,50 | 64,70 | 0,62% | 44.249,00 |
| 15.01.2025 | 63,90 | 64,50 | 63,60 | 64,30 | 1,26% | 37.964,00 |
| 14.01.2025 | 64,10 | 64,10 | 63,50 | 63,50 | 0,00% | 77.796,00 |
| 13.01.2025 | 64,40 | 64,50 | 63,50 | 63,50 | -1,85% | 73.378,00 |
| 10.01.2025 | 65,50 | 65,50 | 64,60 | 64,70 | -0,92% | 57.607,00 |
| 09.01.2025 | 65,10 | 65,70 | 65,00 | 65,30 | 0,31% | 41.061,00 |
| 08.01.2025 | 65,00 | 65,60 | 65,00 | 65,10 | -0,61% | 46.736,00 |
| 07.01.2025 | 64,50 | 65,70 | 64,50 | 65,50 | 1,71% | 90.259,00 |
| 06.01.2025 | 64,00 | 64,70 | 64,00 | 64,40 | 0,63% | 110.020,00 |
| 03.01.2025 | 63,30 | 64,10 | 63,30 | 64,00 | 1,01% | 65.234,00 |
| 02.01.2025 | 63,36 | 63,45 | 63,10 | 63,36 | -0,38% | - |
| 30.12.2024 | 63,50 | 63,90 | 63,30 | 63,60 | -0,62% | 37.152,00 |
| 27.12.2024 | 63,20 | 64,10 | 63,20 | 64,00 | 1,11% | 54.515,00 |
| 23.12.2024 | 62,40 | 63,80 | 62,40 | 63,30 | 0,96% | 86.572,00 |
| 20.12.2024 | 62,20 | 63,20 | 61,80 | 62,70 | 0,00% | 248.579,00 |
| 19.12.2024 | 62,10 | 62,80 | 62,00 | 62,70 | 0,00% | 73.453,00 |
| 18.12.2024 | 62,80 | 63,10 | 62,70 | 62,70 | -0,32% | 61.433,00 |
| 17.12.2024 | 62,60 | 63,20 | 62,60 | 62,90 | 0,48% | 132.006,00 |
| 16.12.2024 | 62,70 | 63,10 | 62,40 | 62,60 | 0,16% | 78.126,00 |
| 13.12.2024 | 62,00 | 63,10 | 61,80 | 62,50 | 0,16% | 159.800,00 |
| 12.12.2024 | 62,10 | 62,80 | 61,90 | 62,40 | 0,16% | 194.864,00 |
| 11.12.2024 | 61,70 | 62,30 | 61,60 | 62,30 | 0,65% | 50.633,00 |
| 10.12.2024 | 61,50 | 62,00 | 61,00 | 61,90 | 0,16% | 58.338,00 |
| 09.12.2024 | 61,00 | 61,80 | 61,00 | 61,80 | 1,48% | 55.610,00 |
| 06.12.2024 | 60,10 | 60,90 | 60,10 | 60,90 | 1,33% | 44.391,00 |
| 05.12.2024 | 60,10 | 60,60 | 59,90 | 60,10 | 0,00% | 114.221,00 |
| 04.12.2024 | 60,00 | 60,40 | 59,80 | 60,10 | 0,50% | 60.352,00 |
| 03.12.2024 | 58,70 | 60,00 | 58,70 | 59,80 | 2,40% | 77.738,00 |
| 02.12.2024 | 57,80 | 58,80 | 57,80 | 58,40 | 0,52% | 69.986,00 |
| 29.11.2024 | 57,50 | 58,10 | 57,50 | 58,10 | 0,69% | 94.369,00 |
| 28.11.2024 | 57,70 | 58,00 | 57,40 | 57,70 | 0,00% | 43.434,00 |
| 27.11.2024 | 57,40 | 57,80 | 57,30 | 57,70 | 0,52% | 37.531,00 |
| 26.11.2024 | 57,50 | 57,60 | 57,10 | 57,40 | -0,69% | 59.060,00 |
| 25.11.2024 | 57,40 | 58,40 | 57,40 | 57,80 | 1,05% | 77.187,00 |
| 22.11.2024 | 57,40 | 57,40 | 56,60 | 57,20 | 0,26% | 76.497,00 |
| 21.11.2024 | 56,83 | 57,31 | 56,51 | 57,05 | 0,44% | - |
| 20.11.2024 | 55,80 | 56,80 | 55,80 | 56,80 | 1,97% | 80.427,00 |
| 19.11.2024 | 56,00 | 56,30 | 55,30 | 55,70 | -0,18% | 49.534,00 |
| 18.11.2024 | 55,90 | 56,00 | 55,40 | 55,80 | -0,18% | 37.221,00 |
| 15.11.2024 | 55,80 | 56,20 | 55,80 | 55,90 | -0,53% | 33.700,00 |
| 14.11.2024 | 56,00 | 56,30 | 55,70 | 56,20 | 0,36% | 53.163,00 |
| 13.11.2024 | 55,30 | 56,70 | 55,10 | 56,00 | 0,90% | 76.386,00 |
| 12.11.2024 | 56,20 | 56,40 | 55,40 | 55,50 | -1,77% | 47.038,00 |
| 11.11.2024 | 56,60 | 56,90 | 56,30 | 56,50 | 0,00% | 45.205,00 |