54,189CHF
0,72%
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 53,80 | 54,20 | 53,40 | 53,90 | 0,19% | 95.216,00 |
| 30.05.2024 | 54,50 | 54,50 | 53,30 | 53,80 | -0,55% | 39.162,00 |
| 29.05.2024 | 54,50 | 54,70 | 53,70 | 54,10 | -0,73% | 38.898,00 |
| 28.05.2024 | 55,20 | 55,20 | 54,30 | 54,50 | -0,73% | 30.385,00 |
| 27.05.2024 | 54,80 | 55,30 | 54,70 | 54,90 | 0,37% | 19.253,00 |
| 24.05.2024 | 55,20 | 55,40 | 54,20 | 54,70 | -1,44% | 57.703,00 |
| 23.05.2024 | 55,60 | 56,50 | 55,50 | 55,50 | -0,36% | 55.925,00 |
| 22.05.2024 | 55,20 | 55,80 | 55,10 | 55,70 | 0,00% | 20.640,00 |
| 21.05.2024 | 55,70 | 55,70 | 55,10 | 55,70 | -0,45% | 34.682,00 |
| 20.05.2024 | 56,04 | 56,05 | 55,91 | 55,95 | 0,27% | - |
| 17.05.2024 | 55,70 | 55,90 | 55,40 | 55,80 | -0,18% | 29.396,00 |
| 16.05.2024 | 55,30 | 55,90 | 55,20 | 55,90 | 0,36% | 35.859,00 |
| 15.05.2024 | 55,20 | 55,70 | 55,00 | 55,70 | 0,54% | 52.352,00 |
| 14.05.2024 | 54,80 | 55,60 | 54,40 | 55,40 | 1,09% | 28.381,00 |
| 13.05.2024 | 55,00 | 55,80 | 54,50 | 54,80 | -0,72% | 32.268,00 |
| 10.05.2024 | 54,90 | 55,20 | 54,70 | 55,20 | 0,55% | 37.628,00 |
| 08.05.2024 | 54,00 | 55,10 | 53,50 | 54,90 | 1,67% | 88.031,00 |
| 07.05.2024 | 53,20 | 54,00 | 53,00 | 54,00 | 1,69% | 68.380,00 |
| 06.05.2024 | 53,00 | 53,60 | 52,60 | 53,10 | 0,57% | 49.025,00 |
| 03.05.2024 | 52,00 | 52,80 | 52,00 | 52,80 | 1,54% | 43.500,00 |
| 02.05.2024 | 51,80 | 52,10 | 51,10 | 52,00 | 0,39% | 69.288,00 |
| 30.04.2024 | 52,00 | 52,20 | 51,50 | 51,80 | -0,38% | 23.212,00 |
| 29.04.2024 | 51,80 | 52,30 | 51,40 | 52,00 | 1,17% | 53.578,00 |
| 26.04.2024 | 51,00 | 52,10 | 51,00 | 51,40 | 0,19% | 45.607,00 |
| 25.04.2024 | 49,90 | 51,60 | 49,55 | 51,30 | 3,22% | 95.753,00 |
| 24.04.2024 | 50,00 | 50,40 | 49,70 | 49,70 | -0,20% | 52.246,00 |
| 23.04.2024 | 49,60 | 49,90 | 49,45 | 49,80 | 1,43% | 54.285,00 |
| 22.04.2024 | 49,30 | 49,50 | 49,00 | 49,10 | 0,20% | 27.235,00 |
| 19.04.2024 | 48,85 | 49,00 | 48,45 | 49,00 | 0,00% | 49.256,00 |
| 18.04.2024 | 48,55 | 49,00 | 48,40 | 49,00 | 1,66% | 33.378,00 |
| 17.04.2024 | 48,00 | 48,75 | 48,00 | 48,20 | 0,10% | 39.951,00 |
| 16.04.2024 | 50,00 | 50,00 | 48,15 | 48,15 | -3,89% | 80.027,00 |
| 15.04.2024 | 50,20 | 50,70 | 49,90 | 50,10 | 0,20% | 64.490,00 |
| 12.04.2024 | 50,50 | 51,30 | 50,00 | 50,00 | -1,19% | 50.608,00 |
| 11.04.2024 | 50,70 | 51,00 | 50,10 | 50,60 | -5,07% | 84.897,00 |
| 10.04.2024 | 54,20 | 54,20 | 53,20 | 53,30 | -1,11% | 56.612,00 |
| 09.04.2024 | 54,80 | 54,80 | 53,80 | 53,90 | -0,55% | 48.584,00 |
| 08.04.2024 | 54,90 | 54,90 | 53,90 | 54,20 | -0,73% | 63.255,00 |
| 05.04.2024 | 54,30 | 54,60 | 54,10 | 54,60 | -0,18% | 46.526,00 |
| 04.04.2024 | 55,00 | 55,20 | 54,60 | 54,70 | -0,18% | 33.916,00 |
| 03.04.2024 | 54,20 | 54,90 | 54,20 | 54,80 | 1,11% | 33.218,00 |
| 02.04.2024 | 54,90 | 55,00 | 54,10 | 54,20 | -0,91% | 47.820,00 |
| 28.03.2024 | 54,70 | 55,00 | 54,20 | 54,70 | 0,00% | 34.556,00 |
| 27.03.2024 | 54,90 | 55,00 | 54,10 | 54,70 | 0,74% | 22.599,00 |
| 26.03.2024 | 54,40 | 54,80 | 54,30 | 54,30 | -0,55% | 33.863,00 |
| 25.03.2024 | 53,70 | 54,90 | 53,60 | 54,60 | 2,06% | 39.560,00 |
| 22.03.2024 | 54,00 | 54,00 | 53,50 | 53,50 | -0,93% | 32.110,00 |
| 21.03.2024 | 53,90 | 54,00 | 53,50 | 54,00 | 0,75% | 62.430,00 |
| 20.03.2024 | 53,30 | 54,00 | 53,10 | 53,60 | -0,19% | 23.440,00 |
| 19.03.2024 | 52,50 | 53,80 | 52,50 | 53,70 | 1,90% | 44.501,00 |
| 18.03.2024 | 53,40 | 53,50 | 52,30 | 52,70 | -0,94% | 56.389,00 |
| 15.03.2024 | 52,90 | 53,40 | 52,80 | 53,20 | 0,38% | 68.683,00 |
| 14.03.2024 | 53,10 | 53,60 | 52,90 | 53,00 | -0,56% | 27.358,00 |
| 13.03.2024 | 53,50 | 53,70 | 53,10 | 53,30 | -0,37% | 29.292,00 |
| 12.03.2024 | 53,50 | 53,90 | 52,90 | 53,50 | 0,38% | 50.202,00 |
| 11.03.2024 | 53,50 | 53,60 | 52,80 | 53,30 | -1,48% | 67.635,00 |
| 08.03.2024 | 54,00 | 54,80 | 53,80 | 54,10 | 0,37% | 40.798,00 |
| 07.03.2024 | 53,80 | 54,20 | 53,50 | 53,90 | 0,75% | 27.930,00 |
| 06.03.2024 | 53,50 | 53,80 | 53,20 | 53,50 | 0,38% | 20.544,00 |
| 05.03.2024 | 53,90 | 53,90 | 53,10 | 53,30 | -1,48% | 32.265,00 |
| 04.03.2024 | 54,40 | 54,50 | 54,00 | 54,10 | -0,18% | 20.060,00 |
| 01.03.2024 | 54,10 | 54,40 | 53,60 | 54,20 | 0,37% | 271.428,00 |
| 29.02.2024 | 54,50 | 54,50 | 53,50 | 54,00 | 0,56% | 26.231,00 |
| 28.02.2024 | 54,00 | 54,10 | 53,40 | 53,70 | -0,92% | 33.886,00 |
| 27.02.2024 | 53,30 | 54,30 | 53,30 | 54,20 | 0,56% | 32.742,00 |
| 26.02.2024 | 54,00 | 54,10 | 53,00 | 53,90 | 0,19% | 30.500,00 |
| 23.02.2024 | 53,80 | 54,20 | 53,40 | 53,80 | 0,37% | 36.488,00 |
| 22.02.2024 | 53,90 | 54,70 | 53,50 | 53,60 | 0,00% | 28.349,00 |
| 21.02.2024 | 54,00 | 54,00 | 53,20 | 53,60 | 0,37% | 25.816,00 |
| 20.02.2024 | 53,50 | 53,50 | 52,40 | 53,40 | 0,38% | 23.524,00 |
| 19.02.2024 | 53,40 | 53,40 | 52,40 | 53,20 | -0,56% | 30.034,00 |
| 16.02.2024 | 52,90 | 53,80 | 52,70 | 53,50 | 1,52% | 58.834,00 |
| 15.02.2024 | 52,30 | 52,80 | 51,80 | 52,70 | 1,54% | 28.113,00 |
| 14.02.2024 | 51,70 | 52,00 | 51,20 | 51,90 | 0,58% | 27.772,00 |
| 13.02.2024 | 52,60 | 52,70 | 51,40 | 51,60 | -1,34% | 40.167,00 |
| 12.02.2024 | 52,20 | 52,80 | 51,70 | 52,30 | 1,16% | 42.487,00 |
| 09.02.2024 | 51,50 | 51,90 | 50,20 | 51,70 | 0,58% | 54.534,00 |
| 08.02.2024 | 52,80 | 53,00 | 50,70 | 51,40 | -4,64% | 89.562,00 |
| 07.02.2024 | 53,60 | 54,20 | 53,30 | 53,90 | 0,00% | 32.988,00 |
| 06.02.2024 | 54,30 | 54,60 | 52,70 | 53,90 | -1,28% | 42.404,00 |
| 05.02.2024 | 54,40 | 55,10 | 53,90 | 54,60 | 0,00% | 56.705,00 |
| 02.02.2024 | 56,50 | 56,50 | 53,70 | 54,60 | -3,02% | 59.224,00 |
| 01.02.2024 | 57,20 | 57,20 | 55,80 | 56,30 | -1,57% | 27.366,00 |
| 31.01.2024 | 57,60 | 57,80 | 57,20 | 57,20 | -0,35% | 19.082,00 |
| 30.01.2024 | 58,10 | 58,30 | 57,20 | 57,40 | -0,52% | 22.230,00 |
| 29.01.2024 | 57,10 | 57,70 | 56,80 | 57,70 | 0,35% | 21.388,00 |
| 26.01.2024 | 57,40 | 57,60 | 56,50 | 57,50 | 0,52% | 19.413,00 |
| 25.01.2024 | 57,80 | 57,80 | 57,00 | 57,20 | -0,69% | 20.836,00 |
| 24.01.2024 | 57,70 | 57,80 | 57,20 | 57,60 | 0,35% | 17.788,00 |
| 23.01.2024 | 57,00 | 57,60 | 56,70 | 57,40 | 1,23% | 20.272,00 |
| 22.01.2024 | 56,50 | 56,90 | 55,60 | 56,70 | 1,43% | 18.683,00 |
| 19.01.2024 | 56,80 | 57,10 | 55,80 | 55,90 | -1,58% | 22.955,00 |
| 18.01.2024 | 56,40 | 57,30 | 56,30 | 56,80 | 0,89% | 22.682,00 |
| 17.01.2024 | 54,80 | 56,30 | 54,60 | 56,30 | 2,18% | 23.962,00 |
| 16.01.2024 | 55,10 | 55,30 | 54,40 | 55,10 | -0,18% | 14.971,00 |
| 15.01.2024 | 55,70 | 56,00 | 55,00 | 55,20 | -1,60% | 14.163,00 |
| 12.01.2024 | 55,00 | 56,10 | 55,00 | 56,10 | 2,00% | 29.011,00 |
| 11.01.2024 | 55,40 | 55,40 | 54,60 | 55,00 | -0,54% | 13.027,00 |
| 10.01.2024 | 55,00 | 55,60 | 54,90 | 55,30 | 0,73% | 30.727,00 |
| 09.01.2024 | 55,00 | 55,30 | 54,60 | 54,90 | 0,18% | 20.591,00 |