67,262CHF
1,15%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 66,01 | 67,03 | 66,01 | 67,03 | 0,80% | - |
| 07.05.2026 | 67,00 | 67,20 | 66,10 | 66,50 | -0,75% | 40.983,00 |
| 06.05.2026 | 66,50 | 67,30 | 66,20 | 67,00 | 1,52% | 59.943,00 |
| 05.05.2026 | 65,80 | 66,40 | 65,40 | 66,00 | 0,00% | 53.604,00 |
| 04.05.2026 | 66,60 | 66,70 | 65,70 | 66,00 | -0,30% | 46.228,00 |
| 30.04.2026 | 65,70 | 66,70 | 65,40 | 66,20 | 0,15% | 105.412,00 |
| 29.04.2026 | 66,80 | 67,40 | 66,10 | 66,10 | -0,90% | 38.134,00 |
| 28.04.2026 | 66,80 | 67,60 | 66,40 | 66,70 | 0,15% | 57.911,00 |
| 27.04.2026 | 66,10 | 66,70 | 65,50 | 66,60 | 0,45% | 45.166,00 |
| 24.04.2026 | 65,40 | 66,30 | 65,00 | 66,30 | 1,07% | 48.769,00 |
| 23.04.2026 | 66,00 | 66,10 | 65,00 | 65,60 | -1,35% | 46.847,00 |
| 22.04.2026 | 68,00 | 68,40 | 66,40 | 66,50 | -2,49% | 59.050,00 |
| 21.04.2026 | 68,40 | 68,80 | 68,00 | 68,20 | -0,44% | 40.358,00 |
| 20.04.2026 | 69,10 | 69,10 | 68,30 | 68,50 | -1,86% | 48.684,00 |
| 17.04.2026 | 68,90 | 70,00 | 68,70 | 69,80 | 1,01% | 77.991,00 |
| 16.04.2026 | 68,90 | 69,80 | 68,60 | 69,10 | -3,49% | 78.234,00 |
| 15.04.2026 | 72,10 | 72,60 | 71,30 | 71,60 | -0,69% | 59.901,00 |
| 14.04.2026 | 72,00 | 72,40 | 71,50 | 72,10 | 0,56% | 68.331,00 |
| 13.04.2026 | 71,00 | 71,70 | 70,80 | 71,70 | 0,70% | 56.998,00 |
| 10.04.2026 | 71,00 | 71,90 | 70,80 | 71,20 | 0,28% | 83.373,00 |
| 09.04.2026 | 70,40 | 71,00 | 70,20 | 71,00 | 1,00% | 63.811,00 |
| 08.04.2026 | 70,10 | 70,90 | 70,00 | 70,30 | 2,33% | 73.074,00 |
| 07.04.2026 | 69,70 | 69,70 | 68,50 | 68,70 | -1,15% | 51.077,00 |
| 02.04.2026 | 69,00 | 69,50 | 68,70 | 69,50 | -0,14% | 33.659,00 |
| 01.04.2026 | 69,60 | 69,80 | 69,20 | 69,60 | 1,31% | 91.899,00 |
| 31.03.2026 | 68,20 | 68,70 | 67,80 | 68,70 | 1,48% | 53.032,00 |
| 30.03.2026 | 66,50 | 67,90 | 66,40 | 67,70 | 0,74% | 26.708,00 |
| 27.03.2026 | 67,80 | 68,00 | 67,00 | 67,20 | -0,88% | 36.624,00 |
| 26.03.2026 | 67,30 | 68,00 | 66,70 | 67,80 | 0,44% | 45.428,00 |
| 25.03.2026 | 67,00 | 68,10 | 67,00 | 67,50 | 1,20% | 44.346,00 |
| 24.03.2026 | 65,80 | 66,70 | 65,70 | 66,70 | 0,60% | 83.186,00 |
| 23.03.2026 | 65,00 | 67,00 | 62,80 | 66,30 | -0,45% | 84.594,00 |
| 20.03.2026 | 67,40 | 67,80 | 66,20 | 66,60 | -0,75% | 73.547,00 |
| 19.03.2026 | 67,20 | 67,80 | 67,10 | 67,10 | -1,18% | 48.151,00 |
| 18.03.2026 | 67,80 | 69,00 | 67,80 | 67,90 | 0,44% | 38.759,00 |
| 17.03.2026 | 67,80 | 68,10 | 67,30 | 67,60 | -0,15% | 65.838,00 |
| 16.03.2026 | 68,10 | 68,20 | 66,90 | 67,70 | -0,59% | 36.055,00 |
| 13.03.2026 | 67,90 | 68,20 | 67,00 | 68,10 | 0,00% | 45.174,00 |
| 12.03.2026 | 68,00 | 68,50 | 67,50 | 68,10 | 0,00% | 37.058,00 |
| 11.03.2026 | 68,20 | 68,20 | 67,30 | 68,10 | -0,73% | 53.118,00 |
| 10.03.2026 | 68,00 | 68,70 | 67,50 | 68,60 | 2,08% | 93.962,00 |
| 09.03.2026 | 65,20 | 67,30 | 65,00 | 67,20 | -1,47% | 103.216,00 |
| 06.03.2026 | 69,10 | 69,30 | 67,70 | 68,20 | -1,16% | 41.497,00 |
| 05.03.2026 | 69,50 | 69,50 | 68,40 | 69,00 | 0,00% | 47.756,00 |
| 04.03.2026 | 67,50 | 69,50 | 67,20 | 69,00 | 1,17% | 60.980,00 |
| 03.03.2026 | 69,20 | 69,20 | 67,80 | 68,20 | -2,43% | 62.390,00 |
| 02.03.2026 | 68,80 | 70,10 | 68,30 | 69,90 | -0,43% | 72.121,00 |
| 27.02.2026 | 70,70 | 70,90 | 69,90 | 70,20 | -0,28% | 57.657,00 |
| 26.02.2026 | 69,70 | 70,90 | 69,30 | 70,40 | 1,15% | 51.275,00 |
| 25.02.2026 | 69,00 | 69,90 | 69,00 | 69,60 | 0,58% | 31.969,00 |
| 24.02.2026 | 69,30 | 69,70 | 68,40 | 69,20 | -0,14% | 49.042,00 |
| 23.02.2026 | 70,00 | 70,10 | 69,10 | 69,30 | -1,42% | 76.608,00 |
| 20.02.2026 | 69,60 | 70,40 | 69,20 | 70,30 | 0,86% | 93.039,00 |
| 19.02.2026 | 69,70 | 69,90 | 68,70 | 69,70 | 0,29% | 63.250,00 |
| 18.02.2026 | 68,40 | 69,70 | 68,40 | 69,50 | 0,58% | 37.957,00 |
| 17.02.2026 | 68,40 | 69,20 | 68,00 | 69,10 | 0,58% | 52.865,00 |
| 16.02.2026 | 69,00 | 69,20 | 68,40 | 68,70 | -0,15% | 32.674,00 |
| 13.02.2026 | 69,70 | 69,70 | 68,40 | 68,80 | -0,29% | 51.704,00 |
| 12.02.2026 | 68,20 | 70,00 | 68,20 | 69,00 | 1,62% | 80.256,00 |
| 11.02.2026 | 69,80 | 70,00 | 67,90 | 67,90 | -2,30% | 60.105,00 |
| 10.02.2026 | 70,00 | 70,20 | 69,20 | 69,50 | -0,57% | 55.156,00 |
| 09.02.2026 | 67,70 | 69,90 | 67,70 | 69,90 | 3,25% | 111.632,00 |
| 06.02.2026 | 68,00 | 69,20 | 67,00 | 67,70 | 3,83% | 117.023,00 |
| 05.02.2026 | 66,50 | 66,70 | 65,20 | 65,20 | -1,95% | 32.199,00 |
| 04.02.2026 | 67,50 | 67,50 | 65,90 | 66,50 | -1,19% | 64.561,00 |
| 03.02.2026 | 67,60 | 68,00 | 67,00 | 67,30 | 0,30% | 27.175,00 |
| 02.02.2026 | 66,30 | 67,30 | 66,20 | 67,10 | 0,75% | 30.195,00 |
| 30.01.2026 | 66,80 | 67,20 | 66,60 | 66,60 | -0,60% | 11.864,00 |
| 29.01.2026 | 67,40 | 67,60 | 66,80 | 67,00 | -0,34% | 40.228,00 |
| 28.01.2026 | 67,66 | 67,85 | 67,02 | 67,23 | -0,40% | - |
| 27.01.2026 | 67,00 | 68,00 | 67,00 | 67,50 | 0,75% | 32.420,00 |
| 26.01.2026 | 68,30 | 68,30 | 66,80 | 67,00 | -1,76% | 35.111,00 |
| 23.01.2026 | 68,20 | 68,30 | 67,80 | 68,20 | 0,00% | 39.795,00 |
| 22.01.2026 | 67,20 | 68,70 | 67,20 | 68,20 | 2,25% | 74.544,00 |
| 21.01.2026 | 66,10 | 67,00 | 66,00 | 66,70 | 0,30% | 67.345,00 |
| 20.01.2026 | 66,30 | 66,60 | 65,70 | 66,50 | -0,75% | 44.615,00 |
| 19.01.2026 | 67,20 | 67,30 | 66,30 | 67,00 | -1,03% | 33.749,00 |
| 16.01.2026 | 68,00 | 68,00 | 67,50 | 67,70 | 0,00% | 12.294,00 |
| 15.01.2026 | 67,00 | 68,00 | 66,90 | 67,70 | 1,35% | 40.933,00 |
| 14.01.2026 | 66,20 | 67,00 | 65,90 | 66,80 | 1,21% | 37.072,00 |
| 13.01.2026 | 66,10 | 66,90 | 65,70 | 66,00 | -0,15% | 35.861,00 |
| 12.01.2026 | 65,70 | 66,30 | 64,90 | 66,10 | 0,76% | 30.619,00 |
| 09.01.2026 | 65,80 | 65,80 | 65,00 | 65,60 | -0,15% | 26.769,00 |
| 08.01.2026 | 64,50 | 65,70 | 64,50 | 65,70 | 0,61% | 27.312,00 |
| 07.01.2026 | 66,00 | 66,20 | 64,90 | 65,30 | -0,76% | 29.075,00 |
| 06.01.2026 | 66,40 | 66,40 | 65,70 | 65,80 | -0,30% | 29.213,00 |
| 05.01.2026 | 65,10 | 66,00 | 64,70 | 66,00 | 2,35% | 85.837,00 |
| 02.01.2026 | 64,21 | 64,72 | 64,21 | 64,48 | 0,28% | - |
| 30.12.2025 | 63,90 | 64,50 | 63,90 | 64,30 | 0,31% | 15.655,00 |
| 29.12.2025 | 64,30 | 64,60 | 64,10 | 64,10 | -0,47% | 30.976,00 |
| 23.12.2025 | 64,10 | 64,60 | 63,80 | 64,40 | 0,31% | 28.537,00 |
| 22.12.2025 | 63,60 | 64,40 | 63,30 | 64,20 | 0,78% | 75.787,00 |
| 19.12.2025 | 63,50 | 63,70 | 63,00 | 63,70 | 0,31% | 99.299,00 |
| 18.12.2025 | 62,60 | 63,50 | 62,30 | 63,50 | 1,28% | 30.035,00 |
| 17.12.2025 | 61,80 | 62,80 | 61,80 | 62,70 | 0,64% | 41.565,00 |
| 16.12.2025 | 62,90 | 63,00 | 61,60 | 62,30 | -1,74% | 48.045,00 |
| 15.12.2025 | 63,40 | 63,60 | 63,20 | 63,40 | 0,32% | 22.074,00 |
| 12.12.2025 | 61,10 | 63,20 | 61,10 | 63,20 | 3,44% | 109.042,00 |
| 11.12.2025 | 60,90 | 61,60 | 60,60 | 61,10 | 0,49% | 56.044,00 |
| 10.12.2025 | 61,30 | 61,50 | 60,80 | 60,80 | -0,82% | 37.801,00 |