59,619CHF
-0,30%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 60,14 | 60,14 | 59,87 | 59,91 | 0,18% | - |
| 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 |
| 22.09.2025 | 60,40 | 60,80 | 60,20 | 60,50 | 0,00% | 17.917,00 |
| 19.09.2025 | 60,50 | 61,10 | 60,00 | 60,50 | 0,17% | 54.279,00 |
| 18.09.2025 | 60,10 | 60,80 | 59,90 | 60,40 | 0,50% | 21.966,00 |
| 17.09.2025 | 60,70 | 60,80 | 60,10 | 60,10 | -1,15% | 22.346,00 |
| 16.09.2025 | 61,10 | 61,60 | 60,60 | 60,80 | -1,14% | 27.891,00 |
| 15.09.2025 | 61,20 | 62,10 | 61,20 | 61,50 | 0,33% | 23.406,00 |
| 12.09.2025 | 61,60 | 61,90 | 61,10 | 61,30 | -0,16% | 23.593,00 |
| 11.09.2025 | 61,90 | 62,20 | 61,30 | 61,40 | -0,49% | 22.083,00 |
| 10.09.2025 | 62,00 | 62,20 | 61,60 | 61,70 | -0,16% | 33.104,00 |
| 09.09.2025 | 61,90 | 62,00 | 61,30 | 61,80 | 0,00% | 22.229,00 |
| 08.09.2025 | 61,50 | 61,90 | 61,30 | 61,80 | 0,49% | 33.569,00 |
| 05.09.2025 | 61,40 | 62,30 | 61,30 | 61,50 | -0,32% | 38.768,00 |
| 04.09.2025 | 60,00 | 61,80 | 60,00 | 61,70 | 1,82% | 30.195,00 |
| 03.09.2025 | 60,40 | 60,90 | 60,30 | 60,60 | 0,33% | 15.773,00 |
| 02.09.2025 | 61,10 | 61,20 | 60,10 | 60,40 | -0,98% | 25.482,00 |
| 01.09.2025 | 60,90 | 61,30 | 60,60 | 61,00 | 0,00% | 19.497,00 |
| 29.08.2025 | 61,50 | 61,60 | 61,00 | 61,00 | -0,81% | 30.101,00 |
| 28.08.2025 | 61,70 | 61,80 | 61,30 | 61,50 | 0,00% | 20.982,00 |
| 27.08.2025 | 61,10 | 61,60 | 60,90 | 61,50 | 0,16% | 25.997,00 |
| 26.08.2025 | 61,20 | 61,50 | 60,80 | 61,40 | -0,32% | 34.716,00 |
| 25.08.2025 | 61,70 | 61,90 | 61,40 | 61,60 | 0,00% | 26.178,00 |
| 22.08.2025 | 61,00 | 62,00 | 61,00 | 61,60 | 0,65% | 43.435,00 |
| 21.08.2025 | 60,80 | 61,50 | 60,80 | 61,20 | 0,66% | 47.881,00 |
| 20.08.2025 | 61,40 | 61,40 | 60,40 | 60,80 | -0,82% | 39.537,00 |
| 19.08.2025 | 60,90 | 61,30 | 60,80 | 61,30 | 0,82% | 24.568,00 |
| 18.08.2025 | 60,20 | 61,00 | 60,20 | 60,80 | 0,83% | 26.165,00 |
| 15.08.2025 | 60,30 | 60,60 | 60,00 | 60,30 | 0,00% | 24.633,00 |
| 14.08.2025 | 60,40 | 60,60 | 60,10 | 60,30 | 0,00% | 18.222,00 |
| 13.08.2025 | 60,30 | 60,70 | 60,10 | 60,30 | -0,33% | 17.961,00 |
| 12.08.2025 | 60,50 | 60,80 | 60,30 | 60,50 | 0,17% | 30.810,00 |
| 11.08.2025 | 60,00 | 60,50 | 59,70 | 60,40 | 0,83% | 26.239,00 |
| 08.08.2025 | 59,70 | 60,10 | 59,60 | 59,90 | 0,34% | 25.505,00 |
| 07.08.2025 | 59,70 | 60,50 | 59,50 | 59,70 | 0,34% | 31.733,00 |
| 06.08.2025 | 59,10 | 59,70 | 58,60 | 59,50 | 0,85% | 38.882,00 |
| 05.08.2025 | 59,70 | 60,00 | 59,00 | 59,00 | -0,67% | 32.613,00 |
| 04.08.2025 | 58,40 | 59,50 | 58,40 | 59,40 | 2,79% | 66.322,00 |
| 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 |