76,825CHF
3,40%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 74,26 | 75,92 | 74,26 | 75,63 | 1,79% | - |
| 03.07.2026 | 74,40 | 74,80 | 73,90 | 74,30 | 0,00% | 16.447,00 |
| 02.07.2026 | 73,00 | 74,80 | 73,00 | 74,30 | 1,09% | 39.737,00 |
| 01.07.2026 | 73,00 | 73,80 | 72,70 | 73,50 | 0,14% | 25.296,00 |
| 30.06.2026 | 73,20 | 73,70 | 73,10 | 73,40 | 0,41% | 28.411,00 |
| 29.06.2026 | 72,00 | 73,50 | 72,00 | 73,10 | 0,14% | 20.404,00 |
| 26.06.2026 | 72,60 | 73,10 | 72,10 | 73,00 | 0,41% | 29.137,00 |
| 25.06.2026 | 72,00 | 73,10 | 71,90 | 72,70 | 0,83% | 48.518,00 |
| 24.06.2026 | 71,70 | 72,50 | 71,60 | 72,10 | -0,83% | 30.951,00 |
| 23.06.2026 | 72,00 | 72,70 | 71,70 | 72,70 | 0,55% | 33.649,00 |
| 22.06.2026 | 71,50 | 72,60 | 71,50 | 72,30 | 0,70% | 41.429,00 |
| 19.06.2026 | 71,40 | 71,90 | 71,20 | 71,80 | 0,28% | 47.031,00 |
| 18.06.2026 | 72,00 | 72,00 | 71,10 | 71,60 | -1,10% | 37.933,00 |
| 17.06.2026 | 71,90 | 72,40 | 71,30 | 72,40 | 0,28% | 27.760,00 |
| 16.06.2026 | 72,40 | 72,70 | 71,90 | 72,20 | 0,14% | 28.459,00 |
| 15.06.2026 | 71,70 | 72,40 | 71,50 | 72,10 | 0,98% | 48.441,00 |
| 12.06.2026 | 70,80 | 71,60 | 70,80 | 71,40 | 1,13% | 26.916,00 |
| 11.06.2026 | 70,00 | 70,90 | 70,00 | 70,60 | 0,00% | 28.033,00 |
| 10.06.2026 | 70,90 | 71,20 | 70,00 | 70,60 | 0,14% | 23.644,00 |
| 09.06.2026 | 70,70 | 71,60 | 70,50 | 70,50 | -0,28% | 56.544,00 |
| 08.06.2026 | 70,00 | 70,90 | 69,60 | 70,70 | 0,43% | 25.106,00 |
| 05.06.2026 | 70,00 | 71,10 | 70,00 | 70,40 | 0,00% | 37.010,00 |
| 04.06.2026 | 69,70 | 70,80 | 69,60 | 70,40 | 1,00% | 36.066,00 |
| 03.06.2026 | 69,80 | 70,30 | 69,00 | 69,70 | -0,85% | 34.850,00 |
| 02.06.2026 | 69,90 | 70,90 | 69,80 | 70,30 | 0,57% | 93.692,00 |
| 01.06.2026 | 69,50 | 70,40 | 69,10 | 69,90 | 0,14% | 63.892,00 |
| 29.05.2026 | 69,10 | 69,80 | 68,80 | 69,80 | 1,31% | 97.997,00 |
| 28.05.2026 | 69,50 | 70,00 | 68,90 | 68,90 | -1,15% | 42.267,00 |
| 27.05.2026 | 69,80 | 70,30 | 69,50 | 69,70 | 0,29% | 31.936,00 |
| 26.05.2026 | 69,70 | 70,60 | 69,40 | 69,50 | -2,05% | 47.558,00 |
| 25.05.2026 | 70,19 | 71,00 | 69,72 | 70,95 | 2,68% | - |
| 22.05.2026 | 70,10 | 70,30 | 68,50 | 69,10 | -1,71% | 44.316,00 |
| 21.05.2026 | 70,80 | 71,30 | 70,30 | 70,30 | -0,71% | 61.715,00 |
| 20.05.2026 | 69,90 | 71,20 | 68,70 | 70,80 | 1,14% | 50.361,00 |
| 19.05.2026 | 70,20 | 70,60 | 69,80 | 70,00 | -0,28% | 39.534,00 |
| 18.05.2026 | 67,90 | 70,30 | 67,90 | 70,20 | 2,63% | 71.889,00 |
| 15.05.2026 | 67,70 | 68,50 | 67,40 | 68,40 | 0,30% | 78.965,00 |
| 14.05.2026 | 67,69 | 68,28 | 67,66 | 68,20 | 1,33% | - |
| 13.05.2026 | 67,00 | 67,70 | 66,90 | 67,30 | 1,05% | 72.805,00 |
| 12.05.2026 | 66,90 | 67,60 | 66,60 | 66,60 | -0,89% | 34.326,00 |
| 11.05.2026 | 67,00 | 68,00 | 67,00 | 67,20 | 0,30% | 59.827,00 |
| 08.05.2026 | 66,30 | 67,10 | 65,90 | 67,00 | 0,75% | 32.948,00 |
| 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 |