67,750€
0,89%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 67,00 | 67,80 | 67,00 | 67,60 | 0,67% | - |
| 17.12.2025 | 66,75 | 67,25 | 66,30 | 67,15 | 0,98% | - |
| 16.12.2025 | 67,60 | 67,60 | 65,95 | 66,50 | -1,77% | - |
| 15.12.2025 | 67,85 | 68,00 | 67,50 | 67,70 | 0,89% | - |
| 12.12.2025 | 65,75 | 67,75 | 65,65 | 67,10 | 2,68% | - |
| 11.12.2025 | 65,30 | 65,95 | 64,80 | 65,35 | 0,23% | 76,00 |
| 10.12.2025 | 65,20 | 65,65 | 65,00 | 65,20 | -0,23% | - |
| 09.12.2025 | 65,30 | 66,05 | 65,25 | 65,35 | -0,23% | - |
| 08.12.2025 | 65,35 | 66,35 | 65,35 | 65,50 | -0,53% | - |
| 05.12.2025 | 65,30 | 66,10 | 65,10 | 65,85 | 0,69% | - |
| 04.12.2025 | 65,10 | 65,50 | 64,85 | 65,40 | 0,62% | - |
| 03.12.2025 | 65,65 | 65,75 | 64,40 | 65,00 | -0,76% | - |
| 02.12.2025 | 65,35 | 65,50 | 64,90 | 65,50 | 0,31% | - |
| 01.12.2025 | 64,80 | 65,35 | 64,75 | 65,30 | 0,08% | - |
| 28.11.2025 | 64,90 | 65,25 | 64,60 | 65,25 | 0,54% | - |
| 27.11.2025 | 64,40 | 64,90 | 64,05 | 64,90 | 1,56% | - |
| 26.11.2025 | 63,85 | 64,05 | 63,85 | 63,90 | 0,08% | - |
| 25.11.2025 | 63,95 | 64,10 | 63,05 | 63,85 | 0,00% | - |
| 24.11.2025 | 64,30 | 64,45 | 63,60 | 63,85 | -0,16% | - |
| 21.11.2025 | 63,50 | 64,30 | 63,40 | 63,95 | 0,08% | - |
| 20.11.2025 | 64,40 | 64,75 | 63,85 | 63,90 | 0,79% | - |
| 19.11.2025 | 63,65 | 63,65 | 63,05 | 63,40 | -0,39% | - |
| 18.11.2025 | 63,50 | 64,15 | 63,30 | 63,65 | -1,24% | - |
| 17.11.2025 | 65,00 | 65,55 | 64,30 | 64,45 | -0,54% | - |
| 14.11.2025 | 65,10 | 65,30 | 64,50 | 64,80 | -0,69% | - |
| 13.11.2025 | 65,45 | 65,75 | 65,15 | 65,25 | 0,38% | - |
| 12.11.2025 | 65,05 | 65,45 | 64,75 | 65,00 | 0,54% | - |
| 11.11.2025 | 63,90 | 64,95 | 63,85 | 64,65 | 1,17% | - |
| 10.11.2025 | 63,10 | 64,20 | 63,00 | 63,90 | 2,00% | - |
| 07.11.2025 | 62,65 | 62,90 | 62,50 | 62,65 | -0,24% | - |
| 06.11.2025 | 63,50 | 63,55 | 62,80 | 62,80 | -1,02% | - |
| 05.11.2025 | 63,60 | 63,90 | 63,40 | 63,45 | -0,39% | - |
| 04.11.2025 | 64,05 | 64,25 | 63,30 | 63,70 | -1,47% | - |
| 03.11.2025 | 65,85 | 66,10 | 64,30 | 64,65 | -1,45% | - |
| 31.10.2025 | 65,65 | 66,10 | 65,45 | 65,60 | -0,15% | - |
| 30.10.2025 | 64,95 | 65,80 | 64,40 | 65,70 | 1,39% | - |
| 29.10.2025 | 65,05 | 65,45 | 64,60 | 64,80 | -0,69% | - |
| 28.10.2025 | 65,80 | 66,10 | 65,05 | 65,25 | -0,61% | - |
| 27.10.2025 | 65,95 | 66,30 | 65,45 | 65,65 | -0,38% | - |
| 24.10.2025 | 66,20 | 66,50 | 65,40 | 65,90 | 0,46% | - |
| 23.10.2025 | 65,20 | 65,70 | 65,20 | 65,60 | 0,69% | - |
| 22.10.2025 | 62,75 | 65,15 | 62,70 | 65,15 | 1,96% | 47,00 |
| 21.10.2025 | 64,10 | 64,15 | 63,80 | 63,90 | -0,39% | - |
| 20.10.2025 | 64,30 | 64,55 | 63,80 | 64,15 | 0,23% | - |
| 17.10.2025 | 63,80 | 64,35 | 63,45 | 64,00 | -0,62% | - |
| 16.10.2025 | 64,60 | 65,05 | 64,05 | 64,40 | -0,31% | - |
| 15.10.2025 | 65,70 | 66,10 | 64,55 | 64,60 | -1,45% | - |
| 14.10.2025 | 64,90 | 65,60 | 64,45 | 65,55 | 0,77% | - |
| 13.10.2025 | 65,40 | 65,75 | 64,75 | 65,05 | -0,38% | - |
| 10.10.2025 | 65,80 | 66,10 | 65,20 | 65,30 | -0,91% | - |
| 09.10.2025 | 65,50 | 66,40 | 65,50 | 65,90 | 0,61% | - |
| 08.10.2025 | 65,30 | 65,95 | 65,15 | 65,50 | -0,23% | - |
| 07.10.2025 | 65,30 | 65,65 | 64,95 | 65,65 | 1,23% | - |
| 06.10.2025 | 64,65 | 64,95 | 64,30 | 64,85 | 0,39% | - |
| 03.10.2025 | 64,30 | 64,65 | 63,80 | 64,60 | 0,62% | - |
| 02.10.2025 | 64,20 | 64,35 | 63,70 | 64,20 | -0,08% | - |
| 01.10.2025 | 64,10 | 64,45 | 63,75 | 64,25 | 0,31% | - |
| 30.09.2025 | 64,10 | 64,55 | 63,90 | 64,05 | -0,16% | - |
| 29.09.2025 | 64,25 | 64,55 | 63,85 | 64,15 | 0,23% | - |
| 26.09.2025 | 63,90 | 64,25 | 63,70 | 64,00 | 0,55% | - |
| 25.09.2025 | 64,30 | 64,45 | 63,35 | 63,65 | -1,24% | 1,00 |
| 24.09.2025 | 64,95 | 65,70 | 64,20 | 64,45 | -1,07% | - |
| 23.09.2025 | 64,80 | 65,45 | 64,70 | 65,15 | 0,54% | - |
| 22.09.2025 | 64,90 | 65,00 | 64,50 | 64,80 | -0,15% | - |
| 19.09.2025 | 64,85 | 65,35 | 64,40 | 64,90 | 0,15% | 1,00 |
| 18.09.2025 | 64,70 | 65,05 | 64,40 | 64,80 | 0,54% | - |
| 17.09.2025 | 64,90 | 65,10 | 64,45 | 64,45 | -1,98% | - |
| 16.09.2025 | 65,80 | 66,00 | 65,50 | 65,75 | -0,08% | - |
| 15.09.2025 | 65,70 | 66,50 | 64,20 | 65,80 | 0,15% | 327,00 |
| 12.09.2025 | 65,80 | 66,15 | 65,60 | 65,70 | -0,76% | - |
| 11.09.2025 | 66,00 | 66,20 | 65,95 | 66,20 | 0,15% | - |
| 10.09.2025 | 66,35 | 66,65 | 66,10 | 66,10 | 0,00% | - |
| 09.09.2025 | 66,15 | 66,15 | 66,00 | 66,10 | 0,00% | - |
| 08.09.2025 | 65,75 | 66,30 | 65,60 | 66,10 | 0,53% | - |
| 05.09.2025 | 65,70 | 66,40 | 65,55 | 65,75 | 0,08% | - |
| 04.09.2025 | 64,70 | 65,95 | 64,30 | 65,70 | 1,78% | - |
| 03.09.2025 | 64,90 | 64,95 | 64,30 | 64,55 | -0,54% | - |
| 02.09.2025 | 64,90 | 65,20 | 64,40 | 64,90 | -0,31% | - |
| 01.09.2025 | 65,25 | 65,50 | 64,65 | 65,10 | -0,31% | - |
| 29.08.2025 | 66,10 | 66,15 | 65,10 | 65,30 | -1,21% | 1,00 |
| 28.08.2025 | 65,90 | 66,35 | 65,55 | 66,10 | 0,23% | - |
| 27.08.2025 | 65,85 | 66,00 | 65,25 | 65,95 | 0,38% | - |
| 26.08.2025 | 65,30 | 65,75 | 64,80 | 65,70 | 0,15% | - |
| 25.08.2025 | 65,65 | 65,85 | 65,30 | 65,60 | -0,08% | - |
| 22.08.2025 | 65,20 | 65,95 | 64,95 | 65,65 | 0,69% | - |
| 21.08.2025 | 64,85 | 65,50 | 64,65 | 65,20 | 0,54% | - |
| 20.08.2025 | 64,85 | 65,10 | 64,25 | 64,85 | 0,00% | - |
| 19.08.2025 | 64,70 | 65,20 | 64,60 | 64,85 | 0,23% | - |
| 18.08.2025 | 64,00 | 64,75 | 63,80 | 64,70 | 1,17% | - |
| 15.08.2025 | 64,30 | 64,60 | 63,85 | 63,95 | -0,47% | - |
| 14.08.2025 | 64,05 | 64,30 | 63,85 | 64,25 | 0,31% | - |
| 13.08.2025 | 64,25 | 64,40 | 63,90 | 64,05 | -0,31% | - |
| 12.08.2025 | 64,00 | 64,60 | 63,90 | 64,25 | 0,31% | - |
| 11.08.2025 | 63,70 | 64,20 | 63,35 | 64,05 | 0,63% | - |
| 08.08.2025 | 63,50 | 63,80 | 63,35 | 63,65 | 0,32% | - |
| 07.08.2025 | 63,65 | 64,15 | 63,35 | 63,45 | 0,00% | 3,00 |
| 06.08.2025 | 63,30 | 63,65 | 62,65 | 63,45 | 0,40% | - |
| 05.08.2025 | 63,50 | 64,05 | 63,00 | 63,20 | -0,47% | 3,00 |
| 04.08.2025 | 62,05 | 63,60 | 62,05 | 63,50 | 2,50% | 201,00 |
| 01.08.2025 | 63,60 | 63,60 | 61,75 | 61,95 | -2,98% | 2,00 |