67,550€
1,58%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,75 | 67,60 | 66,65 | 67,55 | 1,58% | - |
| 05.06.2025 | 67,20 | 67,55 | 66,30 | 66,50 | -0,89% | - |
| 04.06.2025 | 67,25 | 67,45 | 66,80 | 67,10 | -0,22% | - |
| 03.06.2025 | 67,45 | 67,55 | 66,60 | 67,25 | -0,52% | - |
| 02.06.2025 | 66,00 | 67,70 | 65,70 | 67,60 | 1,88% | - |
| 30.05.2025 | 65,80 | 66,75 | 65,80 | 66,35 | 0,84% | - |
| 29.05.2025 | 66,65 | 67,60 | 65,55 | 65,80 | -0,45% | - |
| 28.05.2025 | 66,55 | 66,75 | 66,00 | 66,10 | -0,68% | - |
| 27.05.2025 | 66,80 | 67,00 | 66,45 | 66,55 | -0,37% | - |
| 26.05.2025 | 67,60 | 67,95 | 66,75 | 66,80 | -0,30% | - |
| 23.05.2025 | 67,35 | 67,45 | 66,00 | 67,00 | -0,45% | - |
| 22.05.2025 | 67,15 | 67,45 | 66,65 | 67,30 | 0,22% | - |
| 21.05.2025 | 68,10 | 68,40 | 66,80 | 67,15 | -1,40% | - |
| 20.05.2025 | 68,05 | 68,20 | 67,50 | 68,10 | -0,15% | - |
| 19.05.2025 | 68,15 | 68,25 | 67,35 | 68,20 | 0,07% | - |
| 16.05.2025 | 67,75 | 68,55 | 67,50 | 68,15 | 0,59% | - |
| 15.05.2025 | 67,60 | 67,95 | 67,25 | 67,75 | 0,22% | - |
| 14.05.2025 | 66,75 | 67,85 | 66,75 | 67,60 | 1,20% | - |
| 13.05.2025 | 67,00 | 67,55 | 66,55 | 66,80 | -0,30% | 5,00 |
| 12.05.2025 | 66,75 | 67,50 | 66,60 | 67,00 | 0,37% | - |
| 09.05.2025 | 66,75 | 66,80 | 66,30 | 66,75 | 0,15% | - |
| 08.05.2025 | 66,20 | 67,25 | 66,05 | 66,65 | 0,68% | - |
| 07.05.2025 | 65,55 | 66,30 | 65,10 | 66,20 | 1,30% | - |
| 06.05.2025 | 65,15 | 65,70 | 64,90 | 65,35 | 0,15% | - |
| 05.05.2025 | 64,35 | 65,40 | 64,30 | 65,25 | 1,08% | 162,00 |
| 02.05.2025 | 64,05 | 64,65 | 63,80 | 64,55 | 1,57% | - |
| 30.04.2025 | 62,75 | 63,60 | 62,55 | 63,55 | 1,27% | - |
| 29.04.2025 | 62,10 | 62,75 | 62,05 | 62,75 | 0,97% | 5,00 |
| 28.04.2025 | 60,85 | 62,15 | 60,65 | 62,15 | 2,14% | - |
| 25.04.2025 | 60,10 | 60,90 | 60,10 | 60,85 | 1,33% | - |
| 24.04.2025 | 62,20 | 62,35 | 58,90 | 60,05 | -3,61% | - |
| 23.04.2025 | 63,50 | 63,50 | 62,20 | 62,30 | -0,24% | - |
| 22.04.2025 | 62,85 | 62,85 | 61,95 | 62,45 | -0,64% | - |
| 17.04.2025 | 62,30 | 63,05 | 62,30 | 62,85 | 0,72% | - |
| 16.04.2025 | 62,90 | 62,90 | 62,05 | 62,40 | -0,79% | - |
| 15.04.2025 | 62,00 | 63,15 | 61,80 | 62,90 | 1,53% | - |
| 14.04.2025 | 61,65 | 62,05 | 60,70 | 61,95 | 0,98% | - |
| 11.04.2025 | 61,00 | 61,40 | 59,65 | 61,35 | 1,07% | - |
| 10.04.2025 | 60,50 | 63,05 | 59,90 | 60,70 | 0,41% | 9,00 |
| 09.04.2025 | 58,85 | 60,65 | 57,85 | 60,45 | 1,94% | 63,00 |
| 08.04.2025 | 58,40 | 60,55 | 57,25 | 59,30 | 1,89% | - |
| 07.04.2025 | 56,00 | 59,45 | 55,00 | 58,20 | -0,09% | - |
| 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% | - |