Vontobel Holding AG VONN
SIX · İsviçre · Finans
CHF 88,50-3,20 (-%3,49)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 88,50 | -%3,49 | CHF 90,90 | CHF 90,90 | CHF 87,90 | 60,32K |
| 2026-09-30 | CHF 91,70 | %0,00 | CHF 92,00 | CHF 92,40 | CHF 91,10 | 327,39K |
| 2026-09-29 | CHF 91,70 | +%0,99 | CHF 91,10 | CHF 92,40 | CHF 91,10 | 52,08K |
| 2026-09-28 | CHF 90,80 | -%1,09 | CHF 92,00 | CHF 92,00 | CHF 90,50 | 46,59K |
| 2026-09-25 | CHF 91,80 | +%1,21 | CHF 91,80 | CHF 92,00 | CHF 90,70 | 36,79K |
| 2026-09-24 | CHF 90,70 | -%1,41 | CHF 91,00 | CHF 91,40 | CHF 90,00 | 61,50K |
| 2026-09-23 | CHF 92,00 | %0,00 | CHF 92,30 | CHF 93,00 | CHF 90,80 | 80,18K |
| 2026-09-22 | CHF 92,00 | -%1,92 | CHF 93,90 | CHF 94,70 | CHF 91,80 | 60,54K |
| 2026-09-21 | CHF 93,80 | +%1,30 | CHF 92,80 | CHF 94,60 | CHF 92,80 | 47,71K |
| 2026-09-18 | CHF 92,60 | -%0,75 | CHF 93,00 | CHF 93,60 | CHF 92,00 | 97,20K |
| 2026-09-17 | CHF 93,30 | +%1,52 | CHF 91,80 | CHF 93,50 | CHF 91,60 | 42,50K |
| 2026-09-16 | CHF 91,90 | +%0,22 | CHF 92,10 | CHF 92,40 | CHF 91,50 | 36,44K |
| 2026-09-15 | CHF 91,70 | -%0,86 | CHF 92,10 | CHF 92,40 | CHF 90,70 | 42,25K |
| 2026-09-14 | CHF 92,50 | +%1,54 | CHF 91,30 | CHF 92,70 | CHF 91,10 | 53,19K |
| 2026-09-11 | CHF 91,10 | +%1,11 | CHF 89,20 | CHF 91,20 | CHF 89,20 | 50,29K |
| 2026-09-10 | CHF 90,10 | +%0,78 | CHF 90,30 | CHF 90,30 | CHF 88,50 | 53,96K |
| 2026-09-09 | CHF 89,40 | -%1,11 | CHF 90,30 | CHF 90,30 | CHF 88,90 | 34,28K |
| 2026-09-08 | CHF 90,40 | +%0,44 | CHF 90,00 | CHF 90,50 | CHF 89,40 | 52,89K |
| 2026-09-07 | CHF 90,00 | -%0,44 | CHF 90,00 | CHF 90,40 | CHF 88,10 | 81,28K |
| 2026-09-04 | CHF 90,40 | -%2,90 | CHF 91,90 | CHF 92,60 | CHF 89,60 | 89,76K |
| 2026-09-03 | CHF 93,10 | -%1,17 | CHF 94,30 | CHF 94,40 | CHF 93,10 | 46,04K |
| 2026-09-02 | CHF 94,20 | +%1,40 | CHF 92,90 | CHF 94,20 | CHF 92,20 | 54,40K |
| 2026-09-01 | CHF 92,90 | -%0,32 | CHF 93,00 | CHF 93,00 | CHF 91,00 | 75,83K |
| 2026-08-31 | CHF 93,20 | +%0,43 | CHF 92,80 | CHF 93,30 | CHF 92,40 | 93,85K |
| 2026-08-28 | CHF 92,80 | +%1,64 | CHF 91,20 | CHF 92,80 | CHF 91,20 | 57,30K |
| 2026-08-27 | CHF 91,30 | +%0,66 | CHF 90,30 | CHF 91,40 | CHF 89,80 | 87,07K |
| 2026-08-26 | CHF 90,70 | %0,00 | CHF 90,20 | CHF 91,10 | CHF 90,10 | 47,43K |
| 2026-08-25 | CHF 90,70 | -%0,98 | CHF 91,80 | CHF 92,00 | CHF 90,60 | 43,08K |
| 2026-08-24 | CHF 91,60 | +%1,89 | CHF 89,70 | CHF 91,90 | CHF 89,50 | 64,64K |
| 2026-08-21 | CHF 89,90 | -%0,11 | CHF 89,90 | CHF 89,90 | CHF 88,90 | 56,16K |
| 2026-08-20 | CHF 90,00 | +%1,12 | CHF 89,70 | CHF 90,00 | CHF 88,90 | 105,45K |
| 2026-08-19 | CHF 89,00 | -%0,67 | CHF 89,60 | CHF 90,30 | CHF 89,00 | 44,03K |
| 2026-08-18 | CHF 89,60 | -%0,11 | CHF 89,50 | CHF 90,10 | CHF 89,40 | 32,89K |
| 2026-08-17 | CHF 89,70 | -%0,11 | CHF 89,50 | CHF 90,60 | CHF 89,30 | 49,49K |
| 2026-08-14 | CHF 89,80 | +%0,34 | CHF 89,90 | CHF 90,30 | CHF 89,50 | 66,08K |
| 2026-08-13 | CHF 89,50 | +%1,94 | CHF 88,50 | CHF 89,70 | CHF 88,40 | 71,41K |
| 2026-08-12 | CHF 87,80 | -%0,45 | CHF 88,10 | CHF 88,40 | CHF 87,30 | 88,93K |
| 2026-08-11 | CHF 88,20 | +%0,80 | CHF 87,50 | CHF 88,40 | CHF 87,40 | 66,20K |
| 2026-08-10 | CHF 87,50 | -%0,11 | CHF 87,20 | CHF 87,60 | CHF 86,60 | 40,25K |
| 2026-08-07 | CHF 87,60 | +%0,57 | CHF 86,50 | CHF 87,60 | CHF 85,30 | 62,12K |
| 2026-08-06 | CHF 87,10 | +%1,40 | CHF 86,20 | CHF 87,30 | CHF 85,70 | 74,01K |
| 2026-08-05 | CHF 85,90 | -%0,69 | CHF 86,70 | CHF 87,00 | CHF 85,40 | 55,32K |
| 2026-08-04 | CHF 86,50 | +%0,93 | CHF 85,80 | CHF 86,60 | CHF 85,60 | 66,45K |
| 2026-08-03 | CHF 85,70 | -%0,70 | CHF 86,10 | CHF 87,00 | CHF 85,30 | 71,36K |
| 2026-07-31 | CHF 86,30 | +%0,70 | CHF 86,10 | CHF 86,50 | CHF 84,70 | 104,24K |
| 2026-07-30 | CHF 85,70 | +%0,35 | CHF 85,20 | CHF 85,70 | CHF 84,60 | 98,90K |
| 2026-07-29 | CHF 85,40 | +%1,91 | CHF 84,00 | CHF 85,40 | CHF 83,70 | 79,72K |
| 2026-07-28 | CHF 83,80 | +%0,84 | CHF 83,90 | CHF 84,70 | CHF 83,20 | 68,06K |
| 2026-07-27 | CHF 83,10 | +%3,62 | CHF 80,20 | CHF 83,30 | CHF 80,20 | 112,50K |
| 2026-07-24 | CHF 80,20 | +%1,39 | CHF 79,00 | CHF 81,30 | CHF 77,90 | 187,81K |
| 2026-07-23 | CHF 79,10 | -%0,75 | CHF 79,90 | CHF 79,90 | CHF 78,60 | 46,92K |
| 2026-07-22 | CHF 79,70 | -%2,09 | CHF 81,40 | CHF 81,40 | CHF 79,60 | 31,75K |
| 2026-07-21 | CHF 81,40 | +%0,99 | CHF 80,60 | CHF 81,40 | CHF 79,60 | 39,15K |
| 2026-07-20 | CHF 80,60 | -%0,74 | CHF 81,30 | CHF 81,40 | CHF 80,30 | 28,67K |
| 2026-07-17 | CHF 81,20 | -%0,98 | CHF 82,00 | CHF 82,20 | CHF 81,10 | 25,32K |
| 2026-07-16 | CHF 82,00 | +%0,37 | CHF 81,70 | CHF 82,10 | CHF 81,10 | 54,81K |
| 2026-07-15 | CHF 81,70 | +%0,49 | CHF 81,40 | CHF 81,80 | CHF 80,40 | 32,19K |
| 2026-07-14 | CHF 81,30 | +%1,63 | CHF 80,20 | CHF 81,50 | CHF 79,70 | 42,96K |
| 2026-07-13 | CHF 80,00 | +%2,56 | CHF 77,60 | CHF 80,30 | CHF 77,60 | 106,96K |
| 2026-07-10 | CHF 78,00 | +%1,69 | CHF 76,70 | CHF 78,00 | CHF 76,00 | 35,45K |
| 2026-07-09 | CHF 76,70 | +%0,79 | CHF 76,60 | CHF 77,20 | CHF 75,90 | 33,08K |
| 2026-07-08 | CHF 76,10 | -%1,17 | CHF 76,90 | CHF 77,80 | CHF 76,10 | 33,47K |
| 2026-07-07 | CHF 77,00 | +%0,26 | CHF 76,60 | CHF 78,00 | CHF 76,60 | 53,18K |
| 2026-07-06 | CHF 76,80 | +%3,36 | CHF 74,20 | CHF 76,80 | CHF 74,20 | 60,61K |
| 2026-07-03 | CHF 74,30 | %0,00 | CHF 74,40 | CHF 74,80 | CHF 73,90 | 16,45K |
| 2026-07-02 | CHF 74,30 | +%1,09 | CHF 73,00 | CHF 74,80 | CHF 73,00 | 39,74K |
| 2026-07-01 | CHF 73,50 | +%0,14 | CHF 73,00 | CHF 73,80 | CHF 72,70 | 25,30K |
| 2026-06-30 | CHF 73,40 | +%0,41 | CHF 73,20 | CHF 73,70 | CHF 73,10 | 28,41K |
| 2026-06-29 | CHF 73,10 | +%0,14 | CHF 72,00 | CHF 73,50 | CHF 72,00 | 20,40K |
| 2026-06-26 | CHF 73,00 | +%0,41 | CHF 72,60 | CHF 73,10 | CHF 72,10 | 29,14K |
| 2026-06-25 | CHF 72,70 | +%0,83 | CHF 72,00 | CHF 73,10 | CHF 71,90 | 48,52K |
| 2026-06-24 | CHF 72,10 | -%0,83 | CHF 71,70 | CHF 72,50 | CHF 71,60 | 30,95K |
| 2026-06-23 | CHF 72,70 | +%0,55 | CHF 72,00 | CHF 72,70 | CHF 71,70 | 33,65K |
| 2026-06-22 | CHF 72,30 | +%0,70 | CHF 71,50 | CHF 72,60 | CHF 71,50 | 41,43K |
| 2026-06-19 | CHF 71,80 | +%0,28 | CHF 71,40 | CHF 71,90 | CHF 71,20 | 47,03K |
| 2026-06-18 | CHF 71,60 | -%1,10 | CHF 72,00 | CHF 72,00 | CHF 71,10 | 37,93K |
| 2026-06-17 | CHF 72,40 | +%0,28 | CHF 71,90 | CHF 72,40 | CHF 71,30 | 27,76K |
| 2026-06-16 | CHF 72,20 | +%0,14 | CHF 72,40 | CHF 72,70 | CHF 71,90 | 28,46K |
| 2026-06-15 | CHF 72,10 | +%0,98 | CHF 71,70 | CHF 72,40 | CHF 71,50 | 48,44K |
| 2026-06-12 | CHF 71,40 | +%1,13 | CHF 70,80 | CHF 71,60 | CHF 70,80 | 26,92K |
| 2026-06-11 | CHF 70,60 | %0,00 | CHF 70,00 | CHF 70,90 | CHF 70,00 | 28,03K |
| 2026-06-10 | CHF 70,60 | +%0,14 | CHF 70,90 | CHF 71,20 | CHF 70,00 | 38,43K |
| 2026-06-09 | CHF 70,50 | -%0,28 | CHF 70,70 | CHF 71,60 | CHF 70,50 | 56,55K |
| 2026-06-08 | CHF 70,70 | +%0,43 | CHF 70,00 | CHF 70,90 | CHF 69,60 | 25,16K |
| 2026-06-05 | CHF 70,40 | %0,00 | CHF 70,00 | CHF 71,10 | CHF 70,00 | 37,01K |
| 2026-06-04 | CHF 70,40 | +%1,00 | CHF 69,70 | CHF 70,80 | CHF 69,60 | 36,07K |
| 2026-06-03 | CHF 69,70 | -%0,85 | CHF 69,80 | CHF 70,30 | CHF 69,00 | 34,85K |
| 2026-06-02 | CHF 70,30 | +%0,57 | CHF 69,90 | CHF 70,90 | CHF 69,80 | 93,69K |
| 2026-06-01 | CHF 69,90 | +%0,14 | CHF 69,50 | CHF 70,40 | CHF 69,10 | 63,89K |
| 2026-05-29 | CHF 69,80 | +%1,31 | CHF 69,10 | CHF 69,80 | CHF 68,80 | 98,00K |