83,350€
3,22%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 80,75 | 82,65 | 80,60 | 82,20 | 1,80% | - |
| 03.07.2026 | 81,00 | 81,40 | 80,35 | 80,75 | 0,12% | - |
| 02.07.2026 | 79,80 | 80,70 | 79,45 | 80,65 | 1,64% | - |
| 01.07.2026 | 79,45 | 79,70 | 79,05 | 79,35 | -0,31% | - |
| 30.06.2026 | 79,85 | 79,95 | 79,30 | 79,60 | 0,57% | - |
| 29.06.2026 | 79,45 | 79,65 | 78,65 | 79,15 | 1,02% | - |
| 26.06.2026 | 78,95 | 78,95 | 78,15 | 78,35 | -1,14% | - |
| 25.06.2026 | 78,10 | 79,30 | 77,85 | 79,25 | 1,28% | - |
| 24.06.2026 | 78,70 | 78,95 | 77,70 | 78,25 | -1,01% | - |
| 23.06.2026 | 78,15 | 79,05 | 77,25 | 79,05 | 1,35% | - |
| 22.06.2026 | 77,20 | 78,45 | 77,20 | 78,00 | 0,97% | - |
| 19.06.2026 | 77,70 | 78,15 | 77,05 | 77,25 | -0,39% | - |
| 18.06.2026 | 78,50 | 78,80 | 77,25 | 77,55 | -0,83% | - |
| 17.06.2026 | 78,15 | 78,85 | 77,60 | 78,20 | -0,32% | - |
| 16.06.2026 | 78,20 | 78,75 | 78,10 | 78,45 | 0,13% | - |
| 15.06.2026 | 79,50 | 79,50 | 77,75 | 78,35 | 0,97% | - |
| 12.06.2026 | 78,00 | 78,00 | 76,75 | 77,60 | 1,11% | - |
| 11.06.2026 | 76,05 | 76,95 | 75,95 | 76,75 | -0,20% | - |
| 10.06.2026 | 77,00 | 77,00 | 76,35 | 76,90 | -0,13% | - |
| 09.06.2026 | 76,65 | 77,80 | 75,85 | 77,00 | 0,46% | - |
| 08.06.2026 | 76,30 | 77,10 | 76,30 | 76,65 | -0,13% | - |
| 05.06.2026 | 77,15 | 77,50 | 76,00 | 76,75 | -0,52% | - |
| 04.06.2026 | 75,60 | 77,15 | 75,60 | 77,15 | 1,51% | - |
| 03.06.2026 | 76,80 | 76,80 | 75,20 | 76,00 | -0,98% | - |
| 02.06.2026 | 76,85 | 77,50 | 76,20 | 76,75 | -0,13% | - |
| 01.06.2026 | 76,20 | 77,10 | 75,65 | 76,85 | 0,65% | - |
| 29.05.2026 | 75,70 | 76,55 | 75,35 | 76,35 | 1,06% | - |
| 28.05.2026 | 75,30 | 76,40 | 75,20 | 75,55 | -0,59% | - |
| 27.05.2026 | 76,35 | 76,95 | 75,85 | 76,00 | -0,33% | 35,00 |
| 26.05.2026 | 77,85 | 77,85 | 75,75 | 76,25 | -2,12% | - |
| 25.05.2026 | 75,40 | 78,00 | 75,40 | 77,90 | 3,18% | - |
| 22.05.2026 | 77,90 | 77,90 | 75,05 | 75,50 | -2,71% | - |
| 21.05.2026 | 77,55 | 78,00 | 77,05 | 77,60 | 0,13% | - |
| 20.05.2026 | 75,60 | 77,70 | 74,90 | 77,50 | 2,04% | - |
| 19.05.2026 | 76,55 | 77,20 | 75,30 | 75,95 | -0,91% | - |
| 18.05.2026 | 74,30 | 77,05 | 73,70 | 76,65 | 2,54% | - |
| 15.05.2026 | 73,60 | 74,85 | 73,35 | 74,75 | 0,34% | - |
| 14.05.2026 | 73,95 | 74,65 | 73,80 | 74,50 | 1,22% | - |
| 13.05.2026 | 72,90 | 73,80 | 72,85 | 73,60 | 0,89% | - |
| 12.05.2026 | 73,05 | 73,65 | 72,60 | 72,95 | -0,55% | - |
| 11.05.2026 | 73,10 | 74,15 | 73,10 | 73,35 | -0,14% | - |
| 08.05.2026 | 71,95 | 73,60 | 71,90 | 73,45 | 0,69% | 20,00 |
| 07.05.2026 | 73,25 | 73,45 | 72,65 | 72,95 | -0,27% | - |
| 06.05.2026 | 72,25 | 73,45 | 72,25 | 73,15 | 1,88% | - |
| 05.05.2026 | 71,75 | 72,45 | 71,35 | 71,80 | -0,83% | - |
| 04.05.2026 | 72,45 | 72,75 | 72,25 | 72,40 | 0,28% | - |
| 30.04.2026 | 71,25 | 72,75 | 70,60 | 72,20 | 0,98% | - |
| 29.04.2026 | 72,40 | 72,95 | 71,35 | 71,50 | -0,97% | - |
| 28.04.2026 | 72,45 | 73,20 | 71,85 | 72,20 | -0,35% | - |
| 27.04.2026 | 72,30 | 72,55 | 71,15 | 72,45 | 0,28% | - |
| 24.04.2026 | 70,85 | 72,65 | 70,80 | 72,25 | 1,83% | - |
| 23.04.2026 | 71,35 | 73,30 | 70,20 | 70,95 | -3,60% | 50,00 |
| 22.04.2026 | 74,00 | 74,65 | 73,55 | 73,60 | -0,88% | - |
| 21.04.2026 | 74,95 | 75,00 | 74,00 | 74,25 | -0,67% | 10,00 |
| 20.04.2026 | 75,55 | 75,55 | 74,20 | 74,75 | -1,45% | - |
| 17.04.2026 | 74,65 | 75,95 | 74,55 | 75,85 | 1,68% | - |
| 16.04.2026 | 77,65 | 77,65 | 74,35 | 74,60 | -3,80% | - |
| 15.04.2026 | 78,30 | 78,95 | 77,35 | 77,55 | -1,02% | - |
| 14.04.2026 | 78,15 | 78,70 | 77,55 | 78,35 | 0,19% | - |
| 13.04.2026 | 75,90 | 78,25 | 75,80 | 78,20 | 1,89% | - |
| 10.04.2026 | 76,95 | 77,80 | 76,50 | 76,75 | -0,71% | - |
| 09.04.2026 | 75,95 | 77,50 | 75,90 | 77,30 | 0,78% | 77,00 |
| 08.04.2026 | 75,25 | 78,50 | 75,25 | 76,70 | 2,82% | - |
| 07.04.2026 | 75,40 | 75,50 | 73,95 | 74,60 | -1,39% | - |
| 02.04.2026 | 75,75 | 75,75 | 74,00 | 75,65 | 0,40% | - |
| 01.04.2026 | 76,00 | 76,80 | 75,10 | 75,35 | 1,21% | 15,00 |
| 31.03.2026 | 73,95 | 74,75 | 73,70 | 74,45 | 0,74% | 250,00 |
| 30.03.2026 | 72,60 | 73,95 | 72,00 | 73,90 | 1,79% | - |
| 27.03.2026 | 74,15 | 74,35 | 72,50 | 72,60 | -1,43% | - |
| 26.03.2026 | 73,00 | 74,05 | 72,90 | 73,65 | -0,07% | - |
| 25.03.2026 | 73,55 | 74,35 | 73,20 | 73,70 | 1,52% | - |
| 24.03.2026 | 72,75 | 73,25 | 71,80 | 72,60 | -0,82% | - |
| 23.03.2026 | 72,05 | 73,70 | 68,30 | 73,20 | 0,14% | - |
| 20.03.2026 | 74,05 | 74,40 | 72,70 | 73,10 | -1,28% | - |
| 19.03.2026 | 73,65 | 74,50 | 73,15 | 74,05 | 0,75% | 30,00 |
| 18.03.2026 | 74,95 | 75,95 | 73,50 | 73,50 | -1,54% | 40,00 |
| 17.03.2026 | 74,90 | 75,05 | 74,20 | 74,65 | -0,47% | - |
| 16.03.2026 | 75,75 | 75,90 | 74,05 | 75,00 | -0,20% | - |
| 13.03.2026 | 75,15 | 75,50 | 74,35 | 75,15 | -0,27% | - |
| 12.03.2026 | 74,45 | 75,85 | 74,45 | 75,35 | -0,07% | - |
| 11.03.2026 | 75,55 | 75,75 | 74,55 | 75,40 | -0,07% | - |
| 10.03.2026 | 75,70 | 76,55 | 74,65 | 75,45 | -0,46% | - |
| 09.03.2026 | 73,35 | 76,15 | 72,75 | 75,80 | 0,07% | - |
| 06.03.2026 | 76,70 | 76,90 | 75,25 | 75,75 | -0,33% | - |
| 05.03.2026 | 76,05 | 76,75 | 75,40 | 76,00 | -0,07% | - |
| 04.03.2026 | 75,95 | 76,60 | 74,20 | 76,05 | 1,26% | - |
| 03.03.2026 | 76,75 | 76,75 | 74,35 | 75,10 | -2,28% | - |
| 02.03.2026 | 76,35 | 76,95 | 75,40 | 76,85 | -0,90% | - |
| 27.02.2026 | 77,20 | 77,70 | 76,95 | 77,55 | 0,39% | - |
| 26.02.2026 | 76,45 | 77,55 | 76,00 | 77,25 | 1,18% | - |
| 25.02.2026 | 76,00 | 76,70 | 75,70 | 76,35 | 0,66% | - |
| 24.02.2026 | 75,90 | 76,15 | 75,00 | 75,85 | -0,46% | - |
| 23.02.2026 | 76,80 | 76,80 | 75,65 | 76,20 | -1,10% | - |
| 20.02.2026 | 76,45 | 77,15 | 75,85 | 77,05 | 1,31% | - |
| 19.02.2026 | 76,05 | 76,65 | 75,40 | 76,05 | -0,26% | - |
| 18.02.2026 | 75,85 | 76,35 | 75,05 | 76,25 | 0,99% | 24,00 |
| 17.02.2026 | 75,15 | 75,85 | 74,60 | 75,50 | 0,33% | - |
| 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% | - |