60,250€
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 60,20 | 60,80 | 60,10 | 60,25 | 0,00% | - |
| 04.11.2024 | 59,85 | 60,40 | 59,85 | 60,25 | 0,67% | - |
| 01.11.2024 | 59,55 | 60,00 | 59,45 | 59,85 | 0,42% | - |
| 31.10.2024 | 59,75 | 59,90 | 59,40 | 59,60 | -0,08% | - |
| 30.10.2024 | 60,40 | 60,70 | 59,65 | 59,65 | -1,40% | 9,00 |
| 29.10.2024 | 61,45 | 61,65 | 60,50 | 60,50 | -1,55% | - |
| 28.10.2024 | 60,95 | 61,50 | 60,75 | 61,45 | 0,82% | 9,00 |
| 25.10.2024 | 61,10 | 61,30 | 60,70 | 60,95 | -0,25% | - |
| 24.10.2024 | 61,30 | 61,40 | 60,85 | 61,10 | -0,33% | 1,00 |
| 23.10.2024 | 61,75 | 62,15 | 61,25 | 61,30 | -0,65% | - |
| 22.10.2024 | 61,00 | 62,10 | 60,90 | 61,70 | 1,23% | - |
| 21.10.2024 | 61,40 | 61,75 | 60,65 | 60,95 | -0,81% | - |
| 18.10.2024 | 61,40 | 62,70 | 61,05 | 61,45 | 0,08% | - |
| 17.10.2024 | 59,35 | 61,75 | 59,20 | 61,40 | 3,45% | - |
| 16.10.2024 | 59,25 | 59,45 | 59,10 | 59,35 | 0,17% | - |
| 15.10.2024 | 59,30 | 59,50 | 59,05 | 59,25 | -0,08% | - |
| 14.10.2024 | 59,50 | 59,65 | 59,10 | 59,30 | -0,42% | 83,00 |
| 11.10.2024 | 59,65 | 59,65 | 59,40 | 59,55 | -0,17% | - |
| 10.10.2024 | 59,30 | 59,65 | 59,10 | 59,65 | 0,59% | - |
| 09.10.2024 | 59,35 | 59,55 | 59,10 | 59,30 | 0,08% | - |
| 08.10.2024 | 59,60 | 59,80 | 59,10 | 59,25 | -0,67% | - |
| 07.10.2024 | 58,30 | 60,15 | 58,25 | 59,65 | 2,32% | 83,00 |
| 04.10.2024 | 57,65 | 58,50 | 57,65 | 58,30 | 1,13% | - |
| 03.10.2024 | 57,80 | 58,10 | 57,30 | 57,65 | -0,95% | - |
| 02.10.2024 | 58,70 | 58,95 | 57,80 | 58,20 | -0,85% | - |
| 01.10.2024 | 58,70 | 59,30 | 58,45 | 58,70 | 0,00% | - |
| 30.09.2024 | 59,20 | 59,50 | 58,10 | 58,70 | -0,84% | - |
| 27.09.2024 | 59,25 | 59,75 | 58,90 | 59,20 | -0,08% | - |
| 26.09.2024 | 57,85 | 59,35 | 57,85 | 59,25 | 2,42% | - |
| 25.09.2024 | 58,00 | 58,40 | 57,75 | 57,85 | -0,26% | - |
| 24.09.2024 | 58,40 | 58,45 | 57,75 | 58,00 | -0,34% | 350,00 |
| 23.09.2024 | 57,80 | 58,25 | 57,50 | 58,20 | 0,69% | - |
| 20.09.2024 | 58,90 | 59,00 | 57,80 | 57,80 | -1,87% | - |
| 19.09.2024 | 58,55 | 59,00 | 58,30 | 58,90 | 0,60% | - |
| 18.09.2024 | 58,35 | 58,85 | 58,35 | 58,55 | 0,34% | 42,00 |
| 17.09.2024 | 58,20 | 58,80 | 57,95 | 58,35 | 0,26% | - |
| 16.09.2024 | 57,50 | 58,20 | 57,35 | 58,20 | 1,22% | - |
| 13.09.2024 | 57,45 | 57,95 | 57,30 | 57,50 | 0,09% | - |
| 12.09.2024 | 57,90 | 58,00 | 57,20 | 57,45 | -0,69% | - |
| 11.09.2024 | 58,10 | 58,30 | 57,50 | 57,85 | -0,60% | - |
| 10.09.2024 | 57,70 | 58,40 | 57,50 | 58,20 | 0,87% | - |
| 09.09.2024 | 57,20 | 57,80 | 56,90 | 57,70 | 0,87% | - |
| 06.09.2024 | 57,40 | 57,80 | 57,10 | 57,20 | -0,35% | - |
| 05.09.2024 | 57,40 | 57,95 | 57,15 | 57,40 | 0,00% | - |
| 04.09.2024 | 57,65 | 58,10 | 57,20 | 57,40 | -0,95% | - |
| 03.09.2024 | 59,10 | 59,20 | 57,85 | 57,95 | -1,95% | - |
| 02.09.2024 | 59,30 | 59,30 | 58,90 | 59,10 | -0,42% | - |
| 30.08.2024 | 59,35 | 59,40 | 58,90 | 59,35 | 0,08% | - |
| 29.08.2024 | 59,50 | 59,60 | 59,10 | 59,30 | -0,17% | - |
| 28.08.2024 | 58,90 | 59,65 | 58,85 | 59,40 | 0,85% | - |
| 27.08.2024 | 58,90 | 59,10 | 58,35 | 58,90 | 0,17% | 14,00 |
| 26.08.2024 | 59,05 | 59,25 | 58,80 | 58,80 | -0,25% | - |
| 23.08.2024 | 59,35 | 59,45 | 58,70 | 58,95 | -0,51% | - |
| 22.08.2024 | 58,80 | 59,45 | 58,75 | 59,25 | 0,42% | - |
| 21.08.2024 | 58,80 | 59,00 | 58,40 | 59,00 | 0,34% | - |
| 20.08.2024 | 59,00 | 59,15 | 58,65 | 58,80 | -0,34% | - |
| 19.08.2024 | 59,10 | 59,35 | 58,75 | 59,00 | -0,17% | - |
| 16.08.2024 | 59,10 | 59,70 | 58,95 | 59,10 | 0,00% | - |
| 15.08.2024 | 59,75 | 59,85 | 59,00 | 59,10 | -1,09% | - |
| 14.08.2024 | 59,40 | 59,80 | 59,30 | 59,75 | 0,59% | - |
| 13.08.2024 | 59,05 | 59,75 | 58,95 | 59,40 | 0,93% | - |
| 12.08.2024 | 59,05 | 59,40 | 58,85 | 58,85 | -0,25% | - |
| 09.08.2024 | 58,25 | 59,50 | 58,15 | 59,00 | 1,20% | - |
| 08.08.2024 | 57,80 | 58,95 | 57,80 | 58,30 | 1,04% | - |
| 07.08.2024 | 58,05 | 59,25 | 57,70 | 57,70 | -0,43% | - |
| 06.08.2024 | 58,45 | 59,00 | 57,80 | 57,95 | -0,86% | 1,00 |
| 05.08.2024 | 59,35 | 59,35 | 57,50 | 58,45 | -1,52% | 55,00 |
| 02.08.2024 | 60,25 | 60,35 | 58,85 | 59,35 | -1,49% | - |
| 01.08.2024 | 60,55 | 60,55 | 59,85 | 60,25 | -0,50% | - |
| 31.07.2024 | 59,95 | 60,85 | 59,95 | 60,55 | 1,00% | - |
| 30.07.2024 | 59,40 | 60,30 | 59,00 | 59,95 | 0,93% | - |
| 29.07.2024 | 59,35 | 59,75 | 58,55 | 59,40 | 0,17% | - |
| 26.07.2024 | 60,70 | 60,90 | 58,50 | 59,30 | -2,06% | - |
| 25.07.2024 | 61,00 | 61,10 | 59,75 | 60,55 | -0,82% | - |
| 24.07.2024 | 60,20 | 61,10 | 60,20 | 61,05 | 0,83% | - |
| 23.07.2024 | 61,10 | 61,20 | 60,30 | 60,55 | -0,98% | - |
| 22.07.2024 | 60,05 | 61,45 | 59,75 | 61,15 | 1,83% | - |
| 19.07.2024 | 59,90 | 60,25 | 58,90 | 60,05 | 0,08% | - |
| 18.07.2024 | 59,40 | 60,25 | 59,40 | 60,00 | 1,01% | - |
| 17.07.2024 | 57,30 | 60,25 | 57,20 | 59,40 | 3,66% | 34,00 |
| 16.07.2024 | 57,00 | 57,55 | 56,90 | 57,30 | 0,53% | - |
| 15.07.2024 | 57,30 | 57,30 | 56,75 | 57,00 | -0,52% | - |
| 12.07.2024 | 57,30 | 57,85 | 56,90 | 57,30 | 0,09% | - |
| 11.07.2024 | 56,20 | 57,30 | 56,10 | 57,25 | 1,87% | - |
| 10.07.2024 | 56,50 | 56,55 | 56,10 | 56,20 | -0,53% | - |
| 09.07.2024 | 56,10 | 56,50 | 56,00 | 56,50 | 0,71% | - |
| 08.07.2024 | 56,00 | 56,45 | 55,95 | 56,10 | 0,18% | - |
| 05.07.2024 | 55,85 | 56,30 | 55,60 | 56,00 | 0,18% | - |
| 04.07.2024 | 55,20 | 56,05 | 55,10 | 55,90 | 1,27% | 140,00 |
| 03.07.2024 | 55,20 | 55,75 | 54,95 | 55,20 | 0,09% | 2,00 |
| 02.07.2024 | 55,70 | 55,95 | 55,05 | 55,15 | -0,99% | - |
| 01.07.2024 | 55,75 | 56,40 | 55,65 | 55,70 | 0,18% | - |
| 28.06.2024 | 56,35 | 56,45 | 55,45 | 55,60 | -1,42% | - |
| 27.06.2024 | 56,55 | 56,55 | 56,00 | 56,40 | -0,09% | - |
| 26.06.2024 | 57,60 | 57,70 | 56,40 | 56,45 | -2,00% | - |
| 25.06.2024 | 57,75 | 57,75 | 57,25 | 57,60 | -0,09% | - |
| 24.06.2024 | 57,85 | 57,95 | 57,00 | 57,65 | -0,35% | - |
| 21.06.2024 | 57,70 | 58,00 | 57,30 | 57,85 | 0,26% | - |
| 20.06.2024 | 57,25 | 57,70 | 56,95 | 57,70 | 0,79% | - |
| 19.06.2024 | 57,20 | 57,50 | 57,15 | 57,25 | -0,09% | - |