52,900€
Echtzeit-Aktienkurs Vontobel Holding AG
Bid:
Ask:
Aktienkurse zur Vontobel Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,70 | 53,25 | 52,10 | 52,85 | -0,09% | - |
| 25.04.2024 | 51,00 | 52,90 | 50,75 | 52,90 | 3,73% | 364,00 |
| 24.04.2024 | 51,20 | 51,65 | 50,90 | 51,00 | -0,39% | - |
| 23.04.2024 | 50,70 | 51,25 | 50,70 | 51,20 | 0,89% | - |
| 22.04.2024 | 50,28 | 51,05 | 50,28 | 50,75 | 0,94% | 200,00 |
| 19.04.2024 | 50,30 | 50,65 | 49,98 | 50,28 | -0,05% | - |
| 18.04.2024 | 49,78 | 50,40 | 49,78 | 50,30 | 1,05% | 61,00 |
| 17.04.2024 | 49,90 | 50,30 | 49,55 | 49,78 | -0,25% | - |
| 16.04.2024 | 51,40 | 51,60 | 49,75 | 49,90 | -2,82% | - |
| 15.04.2024 | 51,75 | 52,10 | 51,25 | 51,35 | -0,58% | - |
| 12.04.2024 | 51,80 | 52,65 | 51,60 | 51,65 | -0,29% | 5,00 |
| 11.04.2024 | 51,65 | 54,65 | 51,20 | 51,80 | -4,95% | 444,00 |
| 10.04.2024 | 55,00 | 55,25 | 54,25 | 54,50 | -1,00% | - |
| 09.04.2024 | 55,25 | 55,40 | 54,85 | 55,05 | -0,36% | - |
| 08.04.2024 | 55,90 | 56,00 | 54,95 | 55,25 | -1,16% | - |
| 05.04.2024 | 55,30 | 55,90 | 55,15 | 55,90 | 1,08% | - |
| 04.04.2024 | 55,90 | 56,05 | 55,30 | 55,30 | -1,07% | - |
| 03.04.2024 | 55,60 | 56,00 | 55,50 | 55,90 | 0,54% | - |
| 02.04.2024 | 56,25 | 56,40 | 55,45 | 55,60 | -1,16% | 20,00 |
| 28.03.2024 | 56,10 | 56,30 | 55,40 | 56,25 | 0,27% | 50,00 |
| 27.03.2024 | 55,70 | 56,10 | 55,35 | 56,10 | 0,72% | - |
| 26.03.2024 | 56,25 | 56,25 | 55,50 | 55,70 | -0,98% | - |
| 25.03.2024 | 55,25 | 56,30 | 55,15 | 56,25 | 1,81% | - |
| 22.03.2024 | 55,25 | 55,50 | 55,15 | 55,25 | 0,00% | - |
| 21.03.2024 | 55,65 | 55,75 | 54,55 | 55,25 | -0,72% | - |
| 20.03.2024 | 55,65 | 55,80 | 55,25 | 55,65 | 0,00% | - |
| 19.03.2024 | 54,40 | 55,75 | 54,35 | 55,65 | 2,20% | - |
| 18.03.2024 | 55,30 | 55,50 | 54,40 | 54,45 | -1,54% | 30,00 |
| 15.03.2024 | 55,15 | 55,55 | 54,95 | 55,30 | 0,27% | - |
| 14.03.2024 | 55,45 | 55,70 | 55,00 | 55,15 | -0,54% | - |
| 13.03.2024 | 55,70 | 55,95 | 55,35 | 55,45 | -0,45% | - |
| 12.03.2024 | 55,30 | 56,25 | 55,25 | 55,70 | 0,72% | - |
| 11.03.2024 | 56,25 | 56,25 | 55,10 | 55,30 | -1,69% | 100,00 |
| 08.03.2024 | 56,05 | 57,05 | 56,00 | 56,25 | 0,36% | - |
| 07.03.2024 | 55,50 | 56,65 | 55,45 | 56,05 | 0,81% | - |
| 06.03.2024 | 55,70 | 56,05 | 55,30 | 55,60 | 0,00% | - |
| 05.03.2024 | 56,10 | 56,20 | 55,30 | 55,60 | -1,07% | - |
| 04.03.2024 | 56,25 | 56,85 | 56,15 | 56,20 | 0,00% | - |
| 01.03.2024 | 56,90 | 56,90 | 55,95 | 56,20 | -1,06% | - |
| 29.02.2024 | 56,30 | 56,80 | 56,10 | 56,80 | 0,89% | - |
| 28.02.2024 | 56,80 | 56,90 | 56,10 | 56,30 | -1,05% | - |
| 27.02.2024 | 56,40 | 56,90 | 55,90 | 56,90 | 0,89% | - |
| 26.02.2024 | 56,35 | 56,65 | 55,65 | 56,40 | 0,09% | - |
| 23.02.2024 | 56,20 | 56,80 | 55,95 | 56,35 | 0,27% | - |
| 22.02.2024 | 56,40 | 57,30 | 56,10 | 56,20 | -0,35% | - |
| 21.02.2024 | 56,10 | 56,75 | 56,05 | 56,40 | 0,53% | - |
| 20.02.2024 | 56,05 | 56,10 | 55,00 | 56,10 | 0,09% | - |
| 19.02.2024 | 56,70 | 56,70 | 55,30 | 56,05 | -1,15% | - |
| 16.02.2024 | 55,70 | 56,75 | 55,55 | 56,70 | 1,80% | - |
| 15.02.2024 | 54,75 | 55,70 | 54,75 | 55,70 | 1,74% | - |
| 14.02.2024 | 54,15 | 54,80 | 53,85 | 54,75 | 1,11% | - |
| 13.02.2024 | 55,40 | 55,55 | 54,10 | 54,15 | -2,26% | 17,00 |
| 12.02.2024 | 54,50 | 55,90 | 54,50 | 55,40 | 1,65% | - |
| 09.02.2024 | 54,55 | 54,80 | 53,30 | 54,50 | -0,09% | - |
| 08.02.2024 | 57,45 | 57,50 | 54,00 | 54,55 | -4,97% | - |
| 07.02.2024 | 57,80 | 57,80 | 56,85 | 57,40 | -0,69% | - |
| 06.02.2024 | 58,05 | 58,40 | 56,40 | 57,80 | -0,43% | 20,00 |
| 05.02.2024 | 57,90 | 58,90 | 57,65 | 58,05 | 0,43% | - |
| 02.02.2024 | 60,40 | 60,50 | 57,55 | 57,80 | -4,15% | - |
| 01.02.2024 | 61,55 | 61,65 | 60,05 | 60,30 | -2,03% | - |
| 31.01.2024 | 61,35 | 61,90 | 61,25 | 61,55 | 0,33% | - |
| 30.01.2024 | 61,65 | 62,55 | 61,30 | 61,35 | -0,49% | - |
| 29.01.2024 | 60,95 | 61,65 | 60,85 | 61,65 | 0,98% | - |
| 26.01.2024 | 60,95 | 61,35 | 60,35 | 61,05 | 0,16% | - |
| 25.01.2024 | 60,90 | 61,35 | 60,50 | 60,95 | 0,00% | - |
| 24.01.2024 | 61,05 | 61,30 | 60,65 | 60,95 | 0,49% | - |
| 23.01.2024 | 59,60 | 61,00 | 59,60 | 60,65 | 1,85% | 200,00 |
| 22.01.2024 | 59,20 | 60,15 | 58,85 | 59,55 | 0,51% | 20,00 |
| 19.01.2024 | 60,15 | 60,30 | 59,10 | 59,25 | -1,50% | - |
| 18.01.2024 | 59,60 | 60,85 | 59,55 | 60,15 | 0,92% | - |
| 17.01.2024 | 58,90 | 59,60 | 58,30 | 59,60 | 1,10% | - |
| 16.01.2024 | 58,95 | 59,00 | 58,05 | 58,95 | 0,00% | - |
| 15.01.2024 | 59,80 | 60,00 | 58,85 | 58,95 | -1,42% | - |
| 12.01.2024 | 58,75 | 60,05 | 58,75 | 59,80 | 1,79% | - |
| 11.01.2024 | 59,40 | 59,60 | 58,45 | 58,75 | -1,09% | - |
| 10.01.2024 | 58,95 | 59,55 | 58,80 | 59,40 | 0,68% | - |
| 09.01.2024 | 59,05 | 59,50 | 58,70 | 59,00 | -0,08% | - |
| 08.01.2024 | 57,90 | 59,10 | 57,70 | 59,05 | 1,29% | - |
| 05.01.2024 | 58,30 | 58,40 | 57,60 | 58,30 | -0,09% | - |
| 04.01.2024 | 57,30 | 58,55 | 57,15 | 58,35 | 1,83% | - |
| 03.01.2024 | 58,75 | 58,90 | 57,10 | 57,30 | -2,47% | - |
| 02.01.2024 | 58,75 | 59,05 | 58,15 | 58,75 | 0,17% | - |
| 29.12.2023 | 58,55 | 59,00 | 58,50 | 58,65 | 0,26% | - |
| 28.12.2023 | 57,80 | 58,85 | 57,80 | 58,50 | 1,21% | - |
| 27.12.2023 | 57,20 | 57,80 | 57,20 | 57,80 | 1,05% | - |
| 22.12.2023 | 57,30 | 57,65 | 57,05 | 57,20 | -0,17% | - |
| 21.12.2023 | 56,85 | 57,55 | 56,50 | 57,30 | 1,24% | - |
| 20.12.2023 | 55,75 | 56,85 | 55,55 | 56,60 | 1,52% | - |
| 19.12.2023 | 55,15 | 56,15 | 55,10 | 55,75 | 1,18% | - |
| 18.12.2023 | 55,70 | 55,70 | 54,85 | 55,10 | -0,99% | 14,00 |
| 15.12.2023 | 55,20 | 56,10 | 55,20 | 55,65 | 0,91% | - |
| 14.12.2023 | 54,25 | 55,70 | 54,25 | 55,15 | 1,66% | 145,00 |
| 13.12.2023 | 53,45 | 54,30 | 53,40 | 54,25 | 1,50% | - |
| 12.12.2023 | 53,80 | 54,40 | 53,40 | 53,45 | -0,47% | - |
| 11.12.2023 | 53,90 | 54,30 | 53,60 | 53,70 | -0,28% | - |
| 08.12.2023 | 53,90 | 54,25 | 53,35 | 53,85 | 0,00% | - |
| 07.12.2023 | 53,50 | 53,95 | 53,20 | 53,85 | 0,65% | - |
| 06.12.2023 | 53,60 | 54,05 | 52,95 | 53,50 | -0,19% | - |
| 05.12.2023 | 52,65 | 54,10 | 52,55 | 53,60 | 1,80% | - |
| 04.12.2023 | 54,00 | 54,10 | 52,40 | 52,65 | -2,68% | - |