73,400€
2,23%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 71,95 | 72,45 | 71,35 | 72,15 | 0,56% | - |
| 04.05.2026 | 72,50 | 72,80 | 71,35 | 71,75 | -0,90% | 27,00 |
| 30.04.2026 | 70,80 | 72,70 | 70,70 | 72,40 | 1,33% | - |
| 29.04.2026 | 72,50 | 72,95 | 71,20 | 71,45 | -1,04% | 14,00 |
| 28.04.2026 | 72,20 | 73,25 | 71,85 | 72,20 | -0,21% | 230,00 |
| 27.04.2026 | 71,90 | 72,50 | 71,05 | 72,35 | 0,14% | - |
| 24.04.2026 | 71,10 | 72,55 | 70,75 | 72,25 | 1,83% | 21,00 |
| 23.04.2026 | 72,65 | 72,65 | 70,20 | 70,95 | -1,94% | 2.900,00 |
| 22.04.2026 | 74,65 | 74,75 | 72,10 | 72,35 | -2,16% | 137,00 |
| 21.04.2026 | 75,00 | 75,05 | 73,80 | 73,95 | -1,20% | 17,00 |
| 20.04.2026 | 74,80 | 75,20 | 74,20 | 74,85 | -0,93% | 580,00 |
| 17.04.2026 | 74,85 | 75,85 | 74,55 | 75,55 | 1,21% | 357,00 |
| 16.04.2026 | 74,55 | 75,65 | 74,30 | 74,65 | -3,74% | 411,00 |
| 15.04.2026 | 78,10 | 79,00 | 77,25 | 77,55 | -0,96% | 187,00 |
| 14.04.2026 | 78,15 | 78,70 | 77,55 | 78,30 | 0,06% | 14,00 |
| 13.04.2026 | 75,90 | 78,25 | 75,90 | 78,25 | 1,82% | - |
| 10.04.2026 | 76,90 | 77,80 | 76,55 | 76,85 | 0,00% | 40,00 |
| 09.04.2026 | 76,10 | 77,45 | 75,90 | 76,85 | 0,65% | - |
| 08.04.2026 | 78,25 | 78,35 | 75,70 | 76,35 | 1,60% | - |
| 07.04.2026 | 75,30 | 75,70 | 73,90 | 75,15 | -0,53% | 37,00 |
| 02.04.2026 | 74,00 | 75,65 | 74,00 | 75,55 | -0,13% | 30,00 |
| 01.04.2026 | 76,00 | 76,70 | 75,10 | 75,65 | 0,00% | - |
| 31.03.2026 | 74,45 | 75,85 | 73,70 | 75,65 | 2,72% | 46,00 |
| 30.03.2026 | 72,80 | 74,30 | 72,00 | 73,65 | 1,66% | 14,00 |
| 27.03.2026 | 74,10 | 74,10 | 72,45 | 72,45 | -1,90% | - |
| 26.03.2026 | 73,30 | 74,65 | 73,00 | 73,85 | 0,00% | 116,00 |
| 25.03.2026 | 73,30 | 74,40 | 73,10 | 73,85 | 0,54% | 17,00 |
| 24.03.2026 | 72,75 | 73,65 | 71,80 | 73,45 | 0,41% | 8,00 |
| 23.03.2026 | 71,85 | 73,65 | 68,50 | 73,15 | 0,69% | 83,00 |
| 20.03.2026 | 73,70 | 74,35 | 72,15 | 72,65 | -1,76% | 58,00 |
| 19.03.2026 | 73,70 | 74,50 | 73,15 | 73,95 | 0,41% | - |
| 18.03.2026 | 75,30 | 76,00 | 73,60 | 73,65 | -1,34% | 24,00 |
| 17.03.2026 | 74,25 | 75,05 | 74,20 | 74,65 | -0,27% | - |
| 16.03.2026 | 75,80 | 75,80 | 74,00 | 74,85 | -0,20% | 406,00 |
| 13.03.2026 | 75,00 | 75,55 | 74,35 | 75,00 | -0,07% | - |
| 12.03.2026 | 74,70 | 75,85 | 74,70 | 75,05 | -0,53% | - |
| 11.03.2026 | 75,50 | 75,90 | 74,55 | 75,45 | 0,13% | 17,00 |
| 10.03.2026 | 75,60 | 76,45 | 74,65 | 75,35 | -0,33% | 130,00 |
| 09.03.2026 | 73,90 | 76,15 | 72,75 | 75,60 | -0,26% | 121,00 |
| 06.03.2026 | 76,60 | 76,70 | 74,90 | 75,80 | -0,72% | 15,00 |
| 05.03.2026 | 75,80 | 76,65 | 75,60 | 76,35 | -0,26% | - |
| 04.03.2026 | 75,40 | 76,65 | 74,20 | 76,55 | 0,92% | - |
| 03.03.2026 | 75,90 | 76,25 | 74,35 | 75,85 | -1,17% | - |
| 02.03.2026 | 75,70 | 77,00 | 75,35 | 76,75 | -0,32% | 275,00 |
| 27.02.2026 | 77,40 | 77,80 | 76,85 | 77,00 | -0,39% | - |
| 26.02.2026 | 76,30 | 77,60 | 76,00 | 77,30 | 1,11% | - |
| 25.02.2026 | 75,90 | 76,70 | 75,70 | 76,45 | 0,66% | - |
| 24.02.2026 | 75,80 | 76,15 | 74,95 | 75,95 | 0,20% | - |
| 23.02.2026 | 76,70 | 76,80 | 75,60 | 75,80 | -1,43% | 281,00 |
| 20.02.2026 | 76,60 | 77,05 | 75,85 | 76,90 | 0,59% | 255,00 |
| 19.02.2026 | 76,00 | 76,70 | 75,45 | 76,45 | 0,53% | - |
| 18.02.2026 | 75,90 | 76,35 | 75,00 | 76,05 | 0,26% | - |
| 17.02.2026 | 75,10 | 75,95 | 74,55 | 75,85 | 0,80% | - |
| 16.02.2026 | 75,55 | 75,80 | 75,00 | 75,25 | -0,13% | 15,00 |
| 13.02.2026 | 75,65 | 76,30 | 75,00 | 75,35 | -0,40% | 207,00 |
| 12.02.2026 | 74,70 | 76,70 | 74,55 | 75,65 | 1,61% | 17,00 |
| 11.02.2026 | 76,50 | 76,55 | 74,00 | 74,45 | -2,49% | 12,00 |
| 10.02.2026 | 76,40 | 76,85 | 76,00 | 76,35 | -0,13% | - |
| 09.02.2026 | 74,15 | 76,55 | 73,90 | 76,45 | 3,24% | 281,00 |
| 06.02.2026 | 72,05 | 75,35 | 72,05 | 74,05 | 3,78% | 975,00 |
| 05.02.2026 | 72,65 | 72,75 | 71,35 | 71,35 | -1,52% | - |
| 04.02.2026 | 73,50 | 73,70 | 71,80 | 72,45 | -1,50% | 26,00 |
| 03.02.2026 | 73,20 | 74,05 | 73,00 | 73,55 | 0,82% | - |
| 02.02.2026 | 72,25 | 73,10 | 72,10 | 72,95 | -0,27% | - |
| 30.01.2026 | 73,10 | 73,40 | 72,60 | 73,15 | -0,54% | - |
| 29.01.2026 | 73,30 | 73,65 | 72,80 | 73,55 | 0,55% | - |
| 28.01.2026 | 73,90 | 74,00 | 72,75 | 73,15 | -0,41% | - |
| 27.01.2026 | 73,00 | 73,90 | 72,55 | 73,45 | 0,96% | 17,00 |
| 26.01.2026 | 73,80 | 74,20 | 72,50 | 72,75 | -1,36% | - |
| 23.01.2026 | 73,45 | 73,85 | 73,10 | 73,75 | 0,27% | 4.620,00 |
| 22.01.2026 | 72,50 | 74,15 | 71,75 | 73,55 | 1,52% | 2.040,00 |
| 21.01.2026 | 71,85 | 72,75 | 71,10 | 72,45 | 1,12% | 31,00 |
| 20.01.2026 | 71,90 | 72,00 | 71,00 | 71,65 | -0,56% | 52,00 |
| 19.01.2026 | 72,20 | 72,45 | 71,30 | 72,05 | -0,89% | - |
| 16.01.2026 | 72,60 | 72,85 | 72,45 | 72,70 | 0,21% | 81,00 |
| 15.01.2026 | 72,00 | 73,00 | 71,80 | 72,55 | 0,97% | 16,00 |
| 14.01.2026 | 70,85 | 71,90 | 70,45 | 71,85 | 1,41% | 903,00 |
| 13.01.2026 | 71,25 | 71,80 | 70,60 | 70,85 | -0,56% | 54,00 |
| 12.01.2026 | 70,30 | 71,25 | 69,70 | 71,25 | 1,28% | 112,00 |
| 09.01.2026 | 70,55 | 70,65 | 69,75 | 70,35 | -0,42% | - |
| 08.01.2026 | 70,00 | 70,65 | 69,60 | 70,65 | 0,86% | 748,00 |
| 07.01.2026 | 70,85 | 71,10 | 69,70 | 70,05 | -1,06% | 31,00 |
| 06.01.2026 | 70,90 | 71,35 | 70,70 | 70,80 | -0,07% | 68,00 |
| 05.01.2026 | 70,10 | 71,05 | 69,70 | 70,85 | 1,65% | 36,00 |
| 02.01.2026 | 69,00 | 69,75 | 69,00 | 69,70 | 0,72% | - |
| 30.12.2025 | 69,10 | 69,30 | 68,95 | 69,20 | 0,07% | - |
| 29.12.2025 | 69,30 | 69,40 | 68,95 | 69,15 | -0,07% | - |
| 23.12.2025 | 68,95 | 69,35 | 68,75 | 69,20 | 0,51% | 92,00 |
| 22.12.2025 | 68,20 | 69,05 | 68,00 | 68,85 | 1,03% | 36,00 |
| 19.12.2025 | 68,00 | 68,35 | 67,60 | 68,15 | 0,00% | - |
| 18.12.2025 | 67,00 | 68,15 | 66,95 | 68,15 | 1,79% | - |
| 17.12.2025 | 66,85 | 67,25 | 66,25 | 66,95 | 0,15% | 120,00 |
| 16.12.2025 | 67,25 | 67,30 | 65,90 | 66,85 | -1,04% | 926,00 |
| 15.12.2025 | 67,95 | 68,00 | 67,45 | 67,55 | -0,15% | 15,00 |
| 12.12.2025 | 65,75 | 67,80 | 65,50 | 67,65 | 3,05% | 504,00 |
| 11.12.2025 | 65,05 | 65,95 | 64,90 | 65,65 | 0,69% | 240,00 |
| 10.12.2025 | 65,25 | 65,70 | 65,00 | 65,20 | -0,23% | 14,00 |
| 09.12.2025 | 65,35 | 66,00 | 65,20 | 65,35 | 0,00% | - |
| 08.12.2025 | 65,95 | 66,05 | 65,30 | 65,35 | -0,15% | 14,00 |
| 05.12.2025 | 65,45 | 66,10 | 65,00 | 65,45 | 0,15% | 612,00 |