58,250€
-10,32%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,35 | 61,55 | 57,70 | 58,25 | -10,32% | 9,00 |
| 03.04.2025 | 66,85 | 66,85 | 64,70 | 64,95 | -2,84% | - |
| 02.04.2025 | 67,50 | 67,55 | 66,40 | 66,85 | -1,04% | - |
| 01.04.2025 | 67,25 | 67,80 | 67,00 | 67,55 | 0,15% | - |
| 31.03.2025 | 67,30 | 67,70 | 64,15 | 67,45 | -0,66% | - |
| 28.03.2025 | 68,35 | 68,60 | 67,65 | 67,90 | -0,66% | - |
| 27.03.2025 | 68,25 | 68,40 | 67,50 | 68,35 | 0,15% | - |
| 26.03.2025 | 68,55 | 68,90 | 68,15 | 68,25 | -0,44% | - |
| 25.03.2025 | 67,50 | 68,60 | 64,45 | 68,55 | 1,56% | - |
| 24.03.2025 | 67,05 | 67,75 | 67,05 | 67,50 | 0,67% | 85,00 |
| 21.03.2025 | 66,15 | 67,20 | 65,85 | 67,05 | 1,21% | - |
| 20.03.2025 | 66,00 | 66,35 | 65,40 | 66,25 | 0,38% | - |
| 19.03.2025 | 65,70 | 66,15 | 65,40 | 66,00 | 0,46% | - |
| 18.03.2025 | 65,25 | 65,75 | 64,95 | 65,70 | 0,69% | 28,00 |
| 17.03.2025 | 64,80 | 65,35 | 64,70 | 65,25 | 0,54% | - |
| 14.03.2025 | 64,05 | 64,90 | 64,00 | 64,90 | 1,33% | - |
| 13.03.2025 | 63,95 | 64,65 | 63,85 | 64,05 | 0,16% | 310,00 |
| 12.03.2025 | 63,35 | 64,25 | 63,35 | 63,95 | 0,95% | 350,00 |
| 11.03.2025 | 64,20 | 64,65 | 63,25 | 63,35 | -1,32% | - |
| 10.03.2025 | 68,85 | 68,90 | 64,15 | 64,20 | -6,82% | - |
| 07.03.2025 | 68,50 | 69,25 | 67,80 | 68,90 | 0,44% | - |
| 06.03.2025 | 69,10 | 69,35 | 68,45 | 68,60 | -0,72% | - |
| 05.03.2025 | 69,60 | 70,20 | 68,70 | 69,10 | -0,58% | 69,00 |
| 04.03.2025 | 70,90 | 71,10 | 68,95 | 69,50 | -2,04% | - |
| 03.03.2025 | 70,45 | 71,70 | 70,45 | 70,95 | 0,57% | - |
| 28.02.2025 | 71,15 | 71,15 | 70,25 | 70,55 | -0,91% | - |
| 27.02.2025 | 70,90 | 71,50 | 70,40 | 71,20 | 0,64% | - |
| 26.02.2025 | 70,25 | 71,00 | 70,15 | 70,75 | 0,86% | 15,00 |
| 25.02.2025 | 70,20 | 70,30 | 69,60 | 70,15 | 0,00% | 170,00 |
| 24.02.2025 | 70,25 | 70,80 | 69,80 | 70,15 | -0,21% | - |
| 21.02.2025 | 70,20 | 70,50 | 69,95 | 70,30 | 0,14% | - |
| 20.02.2025 | 70,20 | 70,85 | 70,05 | 70,20 | 0,00% | - |
| 19.02.2025 | 71,00 | 71,10 | 70,00 | 70,20 | -1,13% | - |
| 18.02.2025 | 70,65 | 71,00 | 69,95 | 71,00 | 0,50% | 15,00 |
| 17.02.2025 | 70,85 | 71,15 | 70,40 | 70,65 | -0,28% | - |
| 14.02.2025 | 71,10 | 71,45 | 70,70 | 70,85 | -0,42% | 50,00 |
| 13.02.2025 | 71,05 | 71,85 | 70,75 | 71,15 | 0,14% | 350,00 |
| 12.02.2025 | 70,55 | 71,40 | 70,50 | 71,05 | 0,71% | - |
| 11.02.2025 | 70,35 | 71,15 | 70,05 | 70,55 | 0,28% | - |
| 10.02.2025 | 68,85 | 71,45 | 68,65 | 70,35 | 2,48% | - |
| 07.02.2025 | 69,55 | 69,60 | 65,90 | 68,65 | -1,29% | 294,00 |
| 06.02.2025 | 69,45 | 70,00 | 69,10 | 69,55 | 0,36% | - |
| 05.02.2025 | 68,65 | 69,30 | 68,10 | 69,30 | 0,95% | 36,00 |
| 04.02.2025 | 70,25 | 70,40 | 67,75 | 68,65 | -2,28% | 106,00 |
| 03.02.2025 | 69,50 | 70,75 | 69,50 | 70,25 | -1,33% | - |
| 31.01.2025 | 70,60 | 71,40 | 70,60 | 71,20 | 0,78% | - |
| 30.01.2025 | 70,30 | 70,90 | 70,25 | 70,65 | 0,50% | - |
| 29.01.2025 | 70,35 | 70,60 | 70,15 | 70,30 | -0,07% | - |
| 28.01.2025 | 68,65 | 70,40 | 68,65 | 70,35 | 2,25% | 60,00 |
| 27.01.2025 | 68,60 | 68,95 | 68,20 | 68,80 | -0,29% | 40,00 |
| 24.01.2025 | 69,40 | 69,70 | 68,90 | 69,00 | -0,65% | - |
| 23.01.2025 | 69,40 | 69,80 | 69,20 | 69,45 | 0,07% | - |
| 22.01.2025 | 68,10 | 69,50 | 68,10 | 69,40 | 1,83% | - |
| 21.01.2025 | 68,25 | 68,65 | 67,95 | 68,15 | -0,29% | - |
| 20.01.2025 | 68,60 | 68,95 | 68,20 | 68,35 | -0,36% | - |
| 17.01.2025 | 69,00 | 69,10 | 68,25 | 68,60 | -0,58% | - |
| 16.01.2025 | 68,50 | 69,45 | 68,50 | 69,00 | 0,66% | - |
| 15.01.2025 | 67,70 | 68,60 | 67,70 | 68,55 | 1,26% | - |
| 14.01.2025 | 68,20 | 68,40 | 67,65 | 67,70 | -0,59% | - |
| 13.01.2025 | 69,15 | 69,15 | 67,95 | 68,10 | -1,52% | - |
| 10.01.2025 | 69,70 | 69,75 | 68,75 | 69,15 | -0,79% | 14,00 |
| 09.01.2025 | 69,35 | 69,95 | 69,15 | 69,70 | 0,50% | 101,00 |
| 08.01.2025 | 69,55 | 69,75 | 69,20 | 69,35 | -0,29% | 7,00 |
| 07.01.2025 | 68,40 | 69,75 | 68,30 | 69,55 | 1,53% | 75,00 |
| 06.01.2025 | 68,45 | 68,85 | 68,10 | 68,50 | 0,07% | 50,00 |
| 03.01.2025 | 67,80 | 68,55 | 67,80 | 68,45 | 0,96% | 30,00 |
| 02.01.2025 | 67,55 | 67,90 | 67,35 | 67,80 | 0,44% | - |
| 30.12.2024 | 68,00 | 68,10 | 67,45 | 67,50 | -0,74% | - |
| 27.12.2024 | 67,70 | 68,25 | 67,55 | 68,00 | 0,44% | - |
| 23.12.2024 | 67,85 | 68,25 | 66,95 | 67,70 | -0,07% | - |
| 20.12.2024 | 67,10 | 67,90 | 66,60 | 67,75 | 0,82% | - |
| 19.12.2024 | 66,80 | 67,30 | 66,50 | 67,20 | 0,45% | - |
| 18.12.2024 | 67,05 | 67,40 | 66,70 | 66,90 | -0,22% | 70,00 |
| 17.12.2024 | 67,00 | 67,20 | 66,45 | 67,05 | 0,07% | - |
| 16.12.2024 | 67,15 | 67,25 | 66,65 | 67,00 | -0,22% | 85,00 |
| 13.12.2024 | 67,05 | 67,25 | 66,50 | 67,15 | 0,15% | - |
| 12.12.2024 | 66,95 | 67,25 | 66,40 | 67,05 | 0,15% | 65,00 |
| 11.12.2024 | 66,30 | 66,95 | 66,25 | 66,95 | 0,98% | - |
| 10.12.2024 | 66,30 | 66,85 | 65,80 | 66,30 | -0,08% | 10,00 |
| 09.12.2024 | 65,35 | 66,55 | 65,35 | 66,35 | 1,53% | - |
| 06.12.2024 | 64,65 | 65,55 | 64,55 | 65,35 | 1,08% | - |
| 05.12.2024 | 64,80 | 65,00 | 64,25 | 64,65 | -0,23% | - |
| 04.12.2024 | 64,25 | 64,80 | 64,25 | 64,80 | 0,86% | 55,00 |
| 03.12.2024 | 62,95 | 64,50 | 62,85 | 64,25 | 2,07% | 260,00 |
| 02.12.2024 | 62,25 | 63,15 | 62,15 | 62,95 | 0,96% | - |
| 29.11.2024 | 61,95 | 62,50 | 61,75 | 62,35 | 0,65% | 100,00 |
| 28.11.2024 | 62,00 | 62,20 | 61,70 | 61,95 | -0,08% | - |
| 27.11.2024 | 61,65 | 62,20 | 61,60 | 62,00 | 0,57% | - |
| 26.11.2024 | 61,80 | 62,05 | 61,25 | 61,65 | -0,88% | - |
| 25.11.2024 | 61,65 | 62,70 | 61,50 | 62,20 | 0,89% | - |
| 22.11.2024 | 61,45 | 61,95 | 61,10 | 61,65 | 0,33% | - |
| 21.11.2024 | 61,05 | 61,65 | 60,80 | 61,45 | 0,57% | 8,00 |
| 20.11.2024 | 59,70 | 61,15 | 59,70 | 61,10 | 2,35% | - |
| 19.11.2024 | 59,90 | 60,15 | 59,30 | 59,70 | 0,08% | - |
| 18.11.2024 | 59,80 | 59,85 | 59,30 | 59,65 | -0,25% | - |
| 15.11.2024 | 59,75 | 59,95 | 59,45 | 59,80 | 0,08% | - |
| 14.11.2024 | 59,90 | 60,15 | 59,50 | 59,75 | -0,25% | - |
| 13.11.2024 | 59,35 | 60,50 | 58,85 | 59,90 | 0,93% | - |
| 12.11.2024 | 60,30 | 60,30 | 59,20 | 59,35 | -1,58% | - |
| 11.11.2024 | 60,00 | 60,50 | 60,00 | 60,30 | 0,42% | - |