75,300€
-0,26%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 75,30 | 75,95 | 75,10 | 75,25 | -0,33% | - |
| 13.02.2026 | 75,65 | 76,35 | 75,05 | 75,50 | -0,20% | - |
| 12.02.2026 | 74,80 | 76,70 | 74,50 | 75,65 | 1,54% | - |
| 11.02.2026 | 76,55 | 76,60 | 74,05 | 74,50 | -2,36% | 100,00 |
| 10.02.2026 | 76,55 | 76,85 | 76,00 | 76,30 | 2,76% | - |
| 09.02.2026 | 74,05 | 75,05 | 74,00 | 74,25 | 0,47% | - |
| 06.02.2026 | 71,05 | 75,30 | 71,05 | 73,90 | 2,21% | - |
| 05.02.2026 | 72,35 | 72,60 | 72,05 | 72,30 | 0,07% | - |
| 04.02.2026 | 73,20 | 73,60 | 71,85 | 72,25 | -1,16% | - |
| 03.02.2026 | 73,05 | 73,95 | 73,05 | 73,10 | 0,21% | - |
| 02.02.2026 | 72,15 | 73,05 | 72,05 | 72,95 | 0,14% | - |
| 30.01.2026 | 73,60 | 73,60 | 72,65 | 72,85 | -0,88% | - |
| 29.01.2026 | 72,90 | 73,55 | 72,80 | 73,50 | 0,68% | - |
| 28.01.2026 | 73,45 | 74,00 | 72,80 | 73,00 | 0,14% | - |
| 27.01.2026 | 73,00 | 73,00 | 72,90 | 72,90 | 0,28% | - |
| 26.01.2026 | 73,55 | 74,15 | 72,55 | 72,70 | -1,36% | - |
| 23.01.2026 | 73,45 | 73,75 | 73,10 | 73,70 | 0,14% | 30,00 |
| 22.01.2026 | 72,60 | 74,10 | 71,95 | 73,60 | 1,24% | - |
| 21.01.2026 | 71,40 | 72,80 | 71,15 | 72,70 | 1,82% | - |
| 20.01.2026 | 72,05 | 72,10 | 71,05 | 71,40 | -1,04% | - |
| 19.01.2026 | 72,80 | 72,80 | 71,30 | 72,15 | -0,76% | - |
| 16.01.2026 | 72,50 | 72,85 | 72,45 | 72,70 | 0,07% | - |
| 15.01.2026 | 71,80 | 72,90 | 71,80 | 72,65 | 1,47% | - |
| 14.01.2026 | 70,70 | 71,70 | 70,60 | 71,60 | 0,92% | - |
| 13.01.2026 | 71,15 | 71,85 | 70,55 | 70,95 | -0,28% | - |
| 12.01.2026 | 70,35 | 71,20 | 69,65 | 71,15 | 1,14% | - |
| 09.01.2026 | 70,60 | 70,70 | 69,70 | 70,35 | 0,21% | - |
| 08.01.2026 | 69,75 | 70,25 | 69,60 | 70,20 | 0,07% | 2,00 |
| 07.01.2026 | 70,85 | 71,05 | 69,70 | 70,15 | -0,92% | - |
| 06.01.2026 | 71,00 | 71,35 | 70,65 | 70,80 | 0,07% | - |
| 05.01.2026 | 69,85 | 71,10 | 69,75 | 70,75 | 1,95% | 4.393,00 |
| 02.01.2026 | 69,25 | 69,60 | 68,90 | 69,40 | 0,73% | - |
| 30.12.2025 | 69,05 | 69,10 | 68,90 | 68,90 | -0,29% | - |
| 29.12.2025 | 69,45 | 69,45 | 69,00 | 69,10 | -0,29% | - |
| 23.12.2025 | 68,65 | 69,40 | 68,60 | 69,30 | 1,46% | - |
| 22.12.2025 | 68,20 | 68,60 | 68,05 | 68,30 | 0,81% | 28,00 |
| 19.12.2025 | 67,85 | 68,20 | 67,65 | 67,75 | -0,59% | - |
| 18.12.2025 | 67,00 | 68,25 | 67,00 | 68,15 | 1,49% | - |
| 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% | - |