63,067CHF
0,59%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 56,50 | 56,60 | 55,90 | 56,50 | -0,18% | 36.960,00 |
| 07.11.2024 | 57,00 | 57,00 | 56,40 | 56,60 | 0,00% | 51.726,00 |
| 06.11.2024 | 56,80 | 57,20 | 56,10 | 56,60 | -0,18% | 53.650,00 |
| 05.11.2024 | 57,00 | 57,10 | 56,50 | 56,70 | 0,18% | 33.639,00 |
| 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 |