Jetzt handeln
VONTOBEL HLDG AG NA SF 1
ISIN: CH0012335540 | WKN: 675054
65,9500 €
+0,7000 +1,07 %
12:48:28
Status: tradeable
Geld
65,8000 €
Stück: 384
Brief
66,1000 €
Stück: 384
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.11. 11:03:54.761 | 65,80 € | 1 | |
22.10. 10:30:15.769 | 64,70 € | 47 | |
14.10. 20:13:34.238 | 65,90 € | 1 | |
11.10. 10:26:29.344 | 65,00 € | 1 | |
28.09. 17:27:10.509 | 63,90 € | 1 | |
25.09. 08:40:24.159 | 64,30 € | 1 | |
19.09. 08:16:59.476 | 64,70 € | 1 | |
15.09. 11:17:45.933 | 66,00 € | 162 | |
15.09. 07:31:10.091 | 64,20 € | 165 | |
13.09. 11:11:26.532 | 65,60 € | 1 | |
12.09. 19:34:27.748 | 65,70 € | 100 | |
10.09. 22:11:37.186 | 65,80 € | 30 | |
29.08. 10:19:18.756 | 65,60 € | 1 | |
23.08. 10:31:35.710 | 65,50 € | 1 | |
16.08. 11:54:53.108 | 63,70 € | 1 | |
09.08. 10:57:37.125 | 63,60 € | 1 | |
07.08. 17:20:10.688 | 63,50 € | 1 | |
07.08. 17:13:37.449 | 63,70 € | 1 | |
07.08. 09:40:09.854 | 63,50 € | 1 | |
05.08. 19:33:16.638 | 63,20 € | 1 | |
05.08. 07:59:47.267 | 63,70 € | 1 | |
05.08. 07:59:46.653 | 63,60 € | 1 | |
04.08. 18:53:52.744 | 63,40 € | 1 | |
04.08. 08:59:39.060 | 62,40 € | 200 | |
02.08. 11:13:42.538 | 62,00 € | 1 | |
01.08. 16:41:09.119 | 62,00 € | 1 | |
01.08. 16:41:02.953 | 61,90 € | 1 | |
29.07. 22:15:33.180 | 64,00 € | 1 | |
29.07. 09:00:13.821 | 64,40 € | 200 | |
28.07. 21:30:19.972 | 64,30 € | 16 | |
28.07. 19:22:16.863 | 64,20 € | 1 | |
28.07. 17:06:26.808 | 64,40 € | 50 | |
28.07. 09:05:47.655 | 65,20 € | 400 | |
28.07. 08:58:44.531 | 66,40 € | 200 | |
28.07. 08:54:06.578 | 66,30 € | 200 | |
28.07. 08:07:04.790 | 66,00 € | 150 | |
28.07. 07:59:41.518 | 65,80 € | 1 | |
26.07. 10:02:00.591 | 65,60 € | 30 | |
25.07. 20:58:50.014 | 65,40 € | 1 | |
24.07. 22:10:10.104 | 64,00 € | 1 | |
24.07. 13:25:32.313 | 64,70 € | 25 | |
24.07. 09:52:10.319 | 66,40 € | 1 | |
24.07. 09:17:05.882 | 70,30 € | 99 | |
19.07. 11:03:09.731 | 74,20 € | 1 | |
14.07. 20:54:14.267 | 73,30 € | 1 | |
13.07. 17:56:30.176 | 71,00 € | 11 | |
13.07. 17:34:29.290 | 71,00 € | 1 | |
13.07. 17:02:48.430 | 71,10 € | 1 | |
11.07. 16:21:19.465 | 71,70 € | 1 | |
11.07. 16:21:06.695 | 71,50 € | 1 | |
11.07. 11:18:47.064 | 71,70 € | 1 | |
09.07. 07:55:44.693 | 70,10 € | 1 | |
07.07. 21:29:46.054 | 69,20 € | 1 | |
06.07. 17:13:29.620 | 69,00 € | 1 | |
03.07. 22:09:01.627 | 69,50 € | 1 | |
13.06. 07:30:10.691 | 66,60 € | 35 | |
08.06. 17:28:03.547 | 67,70 € | 11 | |
13.05. 08:52:30.014 | 66,90 € | 5 | |
05.05. 09:26:49.826 | 65,10 € | 162 | |
04.05. 18:50:07.032 | 64,70 € | 165 | |
29.04. 17:04:27.779 | 62,70 € | 5 | |
10.04. 09:54:47.077 | 60,70 € | 9 | |
09.04. 07:37:35.350 | 58,50 € | 63 | |
04.04. 12:49:55.343 | 58,70 € | 9 | |
24.03. 11:17:27.266 | 67,00 € | 85 | |
18.03. 12:10:08.166 | 65,50 € | 28 | |
13.03. 20:01:34.115 | 64,30 € | 160 | |
13.03. 10:32:49.775 | 64,50 € | 150 | |
12.03. 11:24:20.529 | 63,80 € | 150 | |
12.03. 09:38:59.673 | 64,00 € | 200 | |
05.03. 17:10:20.456 | 68,70 € | 50 | |
05.03. 10:41:09.237 | 69,50 € | 19 | |
26.02. 17:07:22.765 | 71,10 € | 15 | |
25.02. 19:52:16.047 | 70,70 € | 170 | |
18.02. 10:17:04.036 | 70,50 € | 15 | |
14.02. 09:32:07.695 | 70,90 € | 50 | |
13.02. 09:12:48.265 | 70,70 € | 350 | |
07.02. 11:02:19.057 | 68,60 € | 150 | |
07.02. 09:07:59.091 | 69,20 € | 22 | |
07.02. 09:03:56.181 | 69,80 € | 50 | |
07.02. 08:36:19.235 | 69,30 € | 72 | |
05.02. 17:31:08.588 | 69,30 € | 36 | |
04.02. 09:18:57.809 | 69,10 € | 35 | |
04.02. 07:57:41.227 | 70,00 € | 71 | |
28.01. 11:33:28.506 | 69,50 € | 60 | |
27.01. 17:14:55.100 | 68,50 € | 40 | |
10.01. 11:11:40.122 | 69,50 € | 14 | |
09.01. 20:06:20.021 | 69,40 € | 101 | |
08.01. 21:41:23.600 | 69,00 € | 7 | |
07.01. 13:50:16.792 | 69,50 € | 15 | |
07.01. 13:05:43.421 | 69,70 € | 60 | |
06.01. 16:50:36.473 | 68,70 € | 30 | |
06.01. 09:01:47.437 | 68,30 € | 20 | |
03.01. 12:58:31.070 | 68,40 € | 15 | |
03.01. 12:29:03.615 | 68,40 € | 15 | |
27.12. 21:10:50.813 | 68,30 € | 70 | |
18.12. 10:31:27.461 | 67,10 € | 70 | |
16.12. 12:45:28.361 | 67,20 € | 85 | |
12.12. 12:33:56.604 | 66,80 € | 50 | |
12.12. 12:14:59.776 | 67,20 € | 15 | |
10.12. 12:53:31.495 | 66,70 € | 10 | |
04.12. 10:36:27.061 | 64,50 € | 55 | |
03.12. 21:27:49.768 | 64,50 € | 50 | |
03.12. 16:52:24.735 | 64,10 € | 200 | |
03.12. 11:01:19.567 | 64,40 € | 10 | |
29.11. 15:12:26.617 | 62,20 € | 100 | |
21.11. 21:13:08.471 | 61,20 € | 8 | |
08.11. 11:27:37.257 | 60,20 € | 10 | |
30.10. 14:28:49.347 | 60,50 € | 9 | |
28.10. 12:34:00.801 | 61,30 € | 9 | |
24.10. 09:01:02.981 | 60,90 € | 1 | |
14.10. 16:03:57.431 | 59,20 € | 83 | |
07.10. 18:43:00.606 | 60,10 € | 83 | |
24.09. 20:36:42.649 | 58,40 € | 350 | |
18.09. 16:18:40.603 | 58,70 € | 42 | |
27.08. 12:03:11.644 | 58,70 € | 14 | |
06.08. 15:29:25.426 | 58,20 € | 1 | |
05.08. 10:51:14.925 | 58,80 € | 55 | |
17.07. 15:09:05.461 | 59,60 € | 34 | |
04.07. 15:08:53.706 | 56,10 € | 140 | |
03.07. 14:58:16.467 | 55,10 € | 2 | |
03.06. 09:05:46.140 | 55,80 € | 9 | |
03.06. 08:45:31.043 | 55,90 € | 9 | |
10.05. 09:08:08.679 | 56,10 € | 22 | |
03.05. 16:37:38.781 | 54,30 € | 20 | |
25.04. 08:42:45.621 | 51,50 € | 91 | |
25.04. 08:42:42.389 | 51,50 € | 91 | |
25.04. 08:32:56.189 | 51,40 € | 91 | |
25.04. 08:32:52.972 | 51,40 € | 91 | |
22.04. 14:56:09.727 | 50,70 € | 200 | |
18.04. 17:34:15.421 | 50,90 € | 61 | |
14.04. 17:04:38.453 | 52,00 € | 59 | |
12.04. 17:15:08.656 | 51,80 € | 5 | |
11.04. 14:25:31.069 | 51,60 € | 4 | |
11.04. 09:06:28.503 | 51,20 € | 100 | |
11.04. 09:06:10.310 | 51,80 € | 120 | |
11.04. 08:02:05.510 | 52,10 € | 60 | |
11.04. 08:01:54.197 | 52,70 € | 50 | |
11.04. 08:01:39.604 | 52,10 € | 60 | |
11.04. 07:58:30.553 | 52,10 € | 50 | |
02.04. 11:55:13.237 | 55,80 € | 20 | |
28.03. 09:18:16.704 | 55,70 € | 50 | |
18.03. 17:03:04.218 | 54,90 € | 30 | |
11.03. 09:08:11.650 | 56,10 € | 100 | |
13.02. 13:34:40.627 | 55,60 € | 17 | |
06.02. 20:10:40.245 | 58,40 € | 20 | |
23.01. 11:42:25.689 | 60,80 € | 200 | |
22.01. 14:20:29.029 | 59,20 € | 20 | |
18.12. 07:31:57.253 | 56,20 € | 14 | |
14.12. 09:04:24.954 | 54,70 € | 145 | |
27.11. 13:41:51.420 | 49,50 € | 15 | |
22.11. 10:28:59.238 | 50,60 € | 70 | |
17.11. 14:09:34.932 | 51,70 € | 27 | |
14.11. 15:46:27.402 | 51,30 € | 60 | |
13.11. 09:48:07.424 | 50,90 € | 20 | |
27.10. 08:24:45.827 | 58,00 € | 5 | |
17.10. 15:48:10.797 | 56,10 € | 3.518 | |
03.10. 14:45:56.066 | 55,10 € | 50 | |
01.09. 16:38:58.588 | 57,60 € | 50 | |
29.08. 12:12:42.418 | 57,10 € | 1 | |
14.08. 13:37:36.618 | 61,20 € | 150 | |
29.06. 09:18:49.521 | 57,60 € | 12 | |
26.06. 09:14:58.845 | 55,90 € | 65 | |
21.06. 16:46:53.169 | 57,10 € | 15 | |
01.06. 11:43:48.927 | 60,50 € | 12 | |
24.05. 09:18:54.814 | 61,40 € | 75 | |
24.05. 07:45:44.591 | 62,50 € | 75 | |
04.05. 14:59:43.508 | 60,30 € | 10 | |
03.05. 09:01:19.675 | 60,70 € | 8 | |
28.03. 15:53:53.324 | 56,30 € | 50 | |
23.03. 13:01:22.434 | 57,30 € | 155 | |
21.03. 11:23:50.846 | 57,10 € | 22 | |
15.03. 18:29:57.818 | 56,40 € | 70 | |
13.03. 12:52:06.996 | 56,10 € | 22 | |
08.03. 15:43:18.240 | 58,10 € | 150 | |
08.03. 09:13:25.093 | 58,10 € | 15 | |
01.03. 10:21:41.236 | 58,70 € | 70 | |
27.02. 15:44:49.846 | 58,40 € | 8 | |
27.02. 15:29:21.308 | 58,60 € | 85 | |
15.02. 09:42:03.882 | 58,50 € | 20 | |
10.02. 17:00:23.632 | 59,80 € | 200 | |
09.02. 17:30:10.958 | 60,30 € | 20 | |
08.02. 19:11:44.064 | 62,10 € | 100 | |
08.02. 16:35:30.905 | 61,40 € | 4 | |
08.02. 09:27:57.401 | 61,60 € | 100 | |
08.02. 09:24:30.340 | 61,20 € | 100 | |
08.02. 09:16:14.991 | 61,90 € | 70 | |
08.02. 08:55:54.620 | 62,30 € | 100 | |
08.02. 08:45:28.266 | 63,20 € | 100 | |
08.02. 08:41:19.889 | 62,30 € | 78 | |
08.02. 08:37:04.432 | 63,20 € | 78 | |
08.02. 08:30:25.992 | 62,50 € | 70 | |
08.02. 08:21:06.687 | 63,20 € | 79 | |
08.02. 08:02:27.427 | 63,20 € | 100 | |
18.01. 19:49:42.361 | 66,40 € | 2 | |
13.01. 12:35:14.232 | 63,50 € | 200 | |
13.01. 09:04:49.770 | 66,20 € | 252 | |
13.01. 08:26:12.300 | 65,60 € | 100 | |
13.01. 07:43:45.364 | 65,60 € | 76 | |
13.01. 07:43:02.171 | 65,60 € | 76 | |
10.01. 09:29:25.519 | 65,70 € | 200 | |
10.01. 08:05:17.257 | 66,40 € | 5 | |
05.01. 09:56:44.831 | 66,20 € | 89 | |
03.01. 15:41:21.770 | 63,50 € | 10 | |
02.01. 17:11:54.442 | 62,80 € | 100 | |
02.01. 16:20:13.301 | 62,80 € | 100 | |
02.01. 15:59:44.673 | 62,80 € | 100 | |
30.12. 10:37:02.365 | 62,90 € | 35 | |
08.11. 16:34:23.808 | 58,50 € | 100 | |
02.11. 19:40:45.566 | 58,70 € | 50 | |
31.10. 08:45:12.577 | 58,00 € | 89 | |
29.10. 11:38:18.916 | 57,40 € | 89 | |
28.10. 13:51:05.315 | 57,40 € | 50 | |
29.09. 16:35:56.884 | 53,40 € | 10 | |
31.08. 15:45:02.520 | 61,00 € | 70 | |
26.08. 21:37:01.254 | 63,10 € | 300 | |
25.08. 13:34:26.551 | 63,40 € | 50 | |
17.08. 10:34:59.636 | 64,00 € | 6 | |
16.08. 13:11:19.262 | 65,30 € | 40 | |
16.08. 09:09:33.520 | 64,90 € | 89 | |
11.08. 12:29:48.003 | 64,10 € | 88 | |
09.08. 20:01:05.192 | 61,90 € | 87 | |
09.08. 10:16:35.554 | 62,80 € | 14 | |
08.08. 07:30:19.448 | 63,10 € | 1 | |
05.08. 20:57:47.773 | 62,20 € | 15 | |
04.08. 21:18:49.125 | 63,80 € | 15 | |
04.08. 21:12:45.543 | 63,80 € | 15 | |
04.08. 21:10:49.497 | 63,80 € | 15 | |
02.08. 09:17:14.765 | 63,40 € | 88 | |
28.07. 15:41:17.102 | 63,00 € | 40 | |
13.07. 09:22:34.433 | 67,80 € | 100 | |
13.07. 09:06:14.182 | 69,10 € | 100 | |
13.07. 08:23:34.785 | 68,40 € | 100 | |
08.07. 08:01:01.443 | 68,50 € | 14 | |
05.07. 17:30:16.709 | 64,30 € | 14 | |
07.06. 09:00:53.864 | 69,90 € | 50 | |
23.05. 09:06:10.055 | 66,70 € | 2 | |
09.05. 08:01:34.529 | 66,40 € | 10 | |
03.05. 12:23:51.686 | 70,70 € | 6 | |
03.05. 11:07:44.576 | 70,50 € | 4 | |
02.05. 07:31:13.307 | 69,10 € | 7 | |
13.04. 08:48:31.421 | 70,60 € | 70 | |
28.03. 21:24:11.330 | 76,60 € | 20 | |
25.03. 11:10:44.997 | 75,20 € | 15 | |
17.03. 16:59:46.766 | 71,95 € | 100 | |
09.03. 20:09:59.624 | 67,95 € | 14 | |
07.03. 19:46:51.054 | 61,10 € | 19 | |
04.03. 10:53:08.531 | 64,05 € | 9 | |
04.03. 10:27:49.738 | 63,85 € | 5 | |
01.03. 11:05:06.034 | 69,10 € | 16 | |
20.02. 17:44:53.350 | 78,05 € | 15 | |
14.02. 07:31:12.638 | 76,90 € | 25 | |
10.02. 18:32:54.451 | 79,00 € | 10 | |
09.02. 10:24:19.696 | 76,85 € | 200 | |
09.02. 09:11:07.901 | 74,55 € | 414 | |
09.02. 08:37:00.160 | 72,95 € | 200 | |
09.02. 08:16:38.494 | 73,00 € | 69 | |
09.02. 08:16:24.674 | 73,00 € | 69 | |
09.02. 08:16:20.596 | 73,00 € | 69 | |
09.02. 08:16:16.379 | 73,00 € | 69 | |
09.02. 08:16:13.389 | 73,00 € | 69 | |
09.02. 08:16:08.866 | 73,00 € | 69 | |
02.02. 22:04:47.590 | 75,35 € | 20 | |
02.02. 21:26:05.532 | 74,55 € | 260 | |
01.02. 18:52:04.138 | 75,05 € | 10 | |
31.01. 19:46:13.579 | 74,20 € | 10 | |
28.01. 16:35:42.021 | 71,50 € | 12 | |
28.01. 13:56:42.970 | 70,75 € | 25 | |
26.01. 15:01:20.100 | 74,10 € | 27 | |
26.01. 14:43:40.957 | 74,05 € | 12 | |
24.01. 14:35:37.798 | 73,10 € | 140 | |
20.01. 16:04:47.780 | 78,15 € | 11 | |
17.01. 18:18:47.972 | 80,30 € | 99 | |
12.01. 10:39:27.252 | 79,15 € | 30 | |
11.01. 16:31:07.684 | 78,40 € | 100 | |
05.01. 12:38:42.230 | 79,25 € | 5 | |
04.01. 13:22:02.205 | 79,20 € | 3 | |
03.01. 16:40:01.902 | 78,40 € | 155 | |
29.12. 11:10:26.696 | 77,45 € | 30 | |
28.12. 16:34:31.131 | 77,75 € | 20 | |
27.12. 16:45:47.128 | 77,70 € | 3 | |
20.12. 17:54:43.603 | 73,40 € | 19 | |
20.12. 14:35:24.160 | 73,10 € | 25 | |
15.12. 14:50:43.071 | 74,80 € | 100 | |
08.12. 15:26:32.253 | 75,25 € | 10 | |
26.11. 12:58:10.414 | 71,30 € | 8 | |
26.11. 07:46:53.263 | 72,00 € | 3 | |
25.11. 09:15:01.570 | 73,15 € | 5 | |
22.11. 14:23:37.947 | 71,85 € | 10 | |
18.11. 13:42:42.377 | 74,35 € | 14 | |
16.11. 17:15:47.635 | 74,60 € | 15 | |
16.11. 10:23:23.806 | 75,05 € | 50 | |
11.11. 11:14:11.470 | 74,60 € | 1 | |
05.11. 09:22:52.543 | 75,75 € | 15 | |
04.11. 13:43:45.007 | 76,45 € | 15 | |
04.11. 13:38:59.610 | 76,45 € | 20 | |
04.11. 10:13:38.214 | 77,45 € | 85 | |
01.11. 07:33:23.676 | 80,95 € | 13 | |
22.10. 15:11:46.477 | 79,50 € | 8 | |
20.10. 18:11:11.648 | 79,25 € | 65 | |
04.10. 13:47:23.359 | 72,85 € | 260 | |
20.09. 14:38:13.442 | 75,05 € | 10 | |
20.09. 08:58:46.018 | 77,20 € | 100 | |
15.09. 09:35:54.991 | 78,55 € | 200 | |
01.09. 14:07:44.213 | 80,30 € | 245 | |
30.08. 15:46:14.977 | 79,15 € | 3 | |
23.08. 14:07:42.884 | 79,20 € | 3 | |
11.08. 14:16:13.172 | 76,35 € | 150 | |
10.08. 20:51:58.471 | 75,20 € | 20 | |
10.08. 19:40:04.183 | 76,30 € | 15 | |
09.08. 16:30:57.628 | 75,95 € | 150 | |
09.08. 13:36:30.216 | 75,10 € | 30 | |
04.08. 19:59:43.985 | 76,30 € | 120 | |
02.08. 19:32:27.573 | 74,45 € | 50 | |
30.07. 18:22:17.162 | 75,05 € | 10 | |
28.07. 12:39:46.084 | 74,25 € | 10 | |
27.07. 09:30:02.013 | 72,40 € | 138 | |
27.07. 08:26:26.064 | 72,95 € | 25 | |
27.07. 08:18:36.804 | 71,75 € | 69 | |
27.07. 08:12:52.533 | 71,75 € | 69 | |
21.07. 16:04:13.870 | 71,50 € | 2 | |
16.07. 22:37:45.782 | 70,30 € | 80 | |
09.07. 10:58:48.214 | 67,60 € | 2 | |
05.07. 13:44:41.261 | 67,05 € | 70 | |
01.07. 11:19:52.630 | 66,438 € | 10 | |
30.06. 16:46:32.133 | 65,45 € | 35 | |
17.06. 20:41:11.028 | 66,80 € | 30 | |
10.06. 13:54:01.376 | 65,25 € | 80 | |
02.06. 21:01:09.728 | 65,30 € | 7 | |
20.05. 11:50:20.293 | 62,15 € | 16 | |
17.05. 17:42:04.291 | 65,25 € | 80 | |
11.05. 07:57:28.451 | 62,70 € | 30 | |
05.05. 09:35:07.208 | 62,10 € | 100 | |
03.05. 19:02:52.080 | 61,40 € | 8 | |
28.04. 09:28:26.591 | 63,60 € | 15 | |
09.04. 09:20:56.218 | 67,00 € | 300 | |
01.04. 11:23:18.162 | 66,05 € | 1 | |
08.03. 19:23:54.846 | 63,50 € | 55 | |
23.02. 19:36:49.128 | 61,90 € | 16 | |
23.02. 19:29:05.235 | 61,90 € | 16 | |
23.02. 17:49:32.149 | 61,90 € | 30 | |
23.02. 17:01:04.360 | 62,45 € | 3 | |
22.02. 16:14:42.296 | 63,55 € | 1 | |
19.02. 18:10:34.935 | 64,55 € | 1 | |
15.02. 12:59:59.936 | 68,00 € | 125 | |
15.02. 12:59:04.295 | 67,95 € | 125 | |
11.02. 16:21:17.899 | 65,90 € | 250 | |
11.02. 11:05:55.294 | 65,95 € | 20 | |
05.02. 11:01:31.267 | 70,95 € | 30 | |
05.02. 09:47:09.805 | 71,25 € | 15 | |
22.01. 17:48:34.966 | 67,20 € | 21 | |
22.01. 10:45:13.456 | 67,50 € | 50 | |
20.01. 08:19:55.228 | 68,45 € | 5 | |
15.01. 11:03:36.757 | 69,70 € | 10 | |
15.01. 10:40:58.514 | 69,75 € | 14 | |
14.01. 20:02:01.619 | 69,05 € | 400 | |
14.01. 18:09:11.243 | 68,95 € | 7 | |
30.12. 09:00:15.534 | 66,05 € | 20 | |
01.12. 14:08:54.272 | 63,85 € | 5 | |
27.11. 14:12:16.782 | 65,20 € | 5 | |
09.11. 12:10:00.590 | 63,55 € | 200 | |
27.10. 16:35:03.417 | 54,00 € | 500 | |
20.10. 18:16:52.776 | 57,85 € | 300 | |
19.10. 15:18:25.771 | 58,80 € | 200 | |
19.10. 15:17:05.429 | 58,70 € | 100 | |
13.10. 11:47:04.339 | 57,00 € | 900 | |
13.10. 11:44:43.139 | 57,00 € | 100 | |
25.09. 12:56:37.989 | 54,45 € | 100 | |
24.09. 12:41:29.554 | 56,00 € | 100 | |
23.09. 21:55:26.742 | 56,15 € | 55 | |
18.09. 11:52:01.537 | 58,00 € | 5 | |
15.09. 21:44:48.434 | 57,55 € | 4 | |
14.09. 16:45:45.466 | 58,15 € | 150 | |
02.09. 14:43:56.944 | 61,70 € | 150 | |
26.08. 16:01:30.697 | 62,50 € | 3 | |
21.08. 10:53:56.540 | 61,55 € | 28 | |
20.08. 21:50:33.117 | 61,95 € | 1 | |
20.08. 10:37:01.725 | 60,80 € | 15 | |
13.08. 19:12:21.561 | 63,15 € | 2 | |
09.08. 17:48:28.981 | 61,05 € | 1 | |
03.08. 16:45:03.819 | 62,00 € | 2 | |
30.07. 13:21:36.892 | 62,25 € | 50 | |
28.07. 09:23:54.313 | 64,90 € | 148 | |
28.07. 08:06:45.619 | 66,85 € | 74 | |
28.07. 08:02:58.962 | 67,05 € | 74 | |
27.07. 09:41:13.484 | 66,75 € | 2 | |
16.07. 11:05:45.020 | 66,05 € | 4 | |
16.07. 10:43:57.433 | 65,75 € | 10 | |
13.07. 08:52:59.481 | 64,55 € | 31 | |
10.07. 09:09:04.669 | 64,20 € | 1 | |
06.07. 15:24:56.770 | 65,20 € | 31 | |
30.06. 08:36:37.405 | 61,95 € | 1 | |
22.06. 14:21:31.758 | 62,95 € | 40 | |
22.06. 09:39:05.771 | 61,35 € | 10 | |
22.06. 08:44:50.418 | 60,95 € | 60 | |
19.06. 14:22:40.022 | 61,90 € | 10 | |
19.06. 14:12:49.523 | 62,35 € | 25 | |
17.06. 13:56:17.918 | 61,55 € | 10 | |
16.06. 16:45:56.159 | 61,45 € | 16 | |
16.06. 15:48:43.433 | 61,20 € | 90 | |
12.06. 09:20:14.699 | 60,65 € | 1 | |
10.06. 21:46:17.033 | 64,35 € | 15 | |
09.06. 12:12:29.476 | 62,25 € | 25 | |
08.06. 09:07:51.463 | 61,00 € | 100 | |
07.06. 17:04:10.309 | 59,85 € | 1 | |
05.06. 16:34:45.512 | 60,35 € | 1 | |
05.06. 07:52:13.660 | 58,00 € | 1 | |
04.06. 08:00:11.980 | 57,35 € | 1 | |
03.06. 12:07:37.017 | 56,95 € | 48 | |
03.06. 12:04:43.667 | 56,95 € | 36 | |
03.06. 08:00:11.932 | 56,55 € | 1 | |
31.05. 17:04:12.889 | 54,30 € | 1 | |
27.05. 20:11:59.362 | 54,45 € | 1 | |
27.05. 09:55:27.522 | 52,70 € | 200 | |
27.05. 08:00:12.206 | 51,90 € | 1 | |
26.05. 22:58:42.862 | 51,65 € | 1 | |
26.05. 08:55:47.815 | 50,55 € | 1 | |
25.05. 19:44:10.104 | 50,35 € | 1 | |
23.05. 12:09:27.960 | 50,65 € | 1 | |
22.05. 19:49:33.756 | 49,78 € | 1 | |
21.05. 10:21:33.054 | 49,72 € | 1 | |
19.05. 09:53:24.868 | 48,28 € | 1 | |
18.05. 21:39:08.156 | 47,58 € | 1 | |
15.05. 15:21:41.674 | 45,56 € | 2 | |
12.05. 19:05:03.354 | 47,82 € | 1 | |
12.05. 09:47:46.762 | 47,90 € | 50 | |
11.05. 21:51:36.276 | 47,88 € | 1 | |
08.05. 18:20:37.550 | 47,78 € | 1 | |
08.05. 14:20:09.036 | 47,56 € | 1 | |
07.05. 21:25:57.766 | 47,58 € | 1 | |
07.05. 19:44:37.662 | 47,62 € | 1 | |
05.05. 09:08:06.956 | 46,68 € | 4 | |
30.04. 17:38:56.761 | 47,42 € | 1 | |
30.04. 09:56:05.215 | 48,34 € | 20 | |
30.04. 09:21:35.902 | 48,68 € | 1 | |
29.04. 21:47:44.201 | 48,72 € | 1 | |
24.04. 18:53:05.670 | 44,72 € | 1 | |
20.04. 08:00:12.142 | 45,62 € | 1 | |
09.04. 20:32:51.836 | 47,18 € | 1 | |
06.04. 11:11:25.964 | 43,04 € | 11 | |
03.04. 17:18:17.264 | 41,86 € | 48 | |
03.04. 17:13:19.956 | 41,90 € | 36 | |
02.04. 22:28:44.612 | 44,00 € | 1 | |
01.04. 07:34:18.398 | 42,68 € | 30 | |
25.03. 09:47:41.344 | 46,00 € | 50 | |
25.02. 17:42:25.580 | 64,30 € | 15 | |
19.02. 15:25:31.581 | 70,30 € | 5 | |
17.02. 17:29:41.473 | 69,90 € | 31 | |
17.02. 17:15:38.458 | 69,00 € | 1 | |
17.02. 16:51:59.144 | 69,40 € | 15 | |
14.02. 11:12:55.286 | 69,10 € | 140 | |
12.02. 11:37:46.899 | 69,90 € | 15 | |
11.02. 22:36:24.139 | 67,40 € | 2 | |
15.01. 13:04:10.531 | 63,60 € | 77 | |
14.01. 16:09:02.038 | 63,10 € | 60 | |
13.01. 12:33:59.057 | 63,00 € | 1 | |
13.01. 09:40:18.530 | 62,50 € | 15 | |
19.12. 14:07:19.430 | 62,50 € | 61 | |
18.12. 15:32:33.423 | 61,80 € | 400 | |
16.12. 15:32:15.453 | 61,80 € | 500 | |
16.12. 12:18:42.443 | 61,70 € | 100 | |
16.12. 12:14:30.831 | 61,70 € | 300 | |
15.12. 17:02:15.119 | 60,90 € | 1 | |
13.12. 14:07:57.666 | 61,20 € | 1 | |
12.12. 16:04:10.445 | 61,00 € | 500 | |
11.12. 12:48:20.739 | 60,00 € | 500 | |
09.12. 13:55:12.650 | 59,30 € | 1 | |
09.12. 11:52:47.926 | 59,60 € | 100 | |
09.12. 11:40:02.219 | 59,60 € | 200 | |
05.12. 13:25:33.328 | 58,10 € | 63 | |
05.12. 12:58:24.194 | 58,10 € | 1 | |
03.12. 14:25:06.921 | 57,30 € | 1 | |
26.11. 16:50:54.684 | 57,50 € | 52 | |
26.11. 14:33:37.600 | 57,40 € | 1 | |
22.11. 20:13:58.731 | 55,80 € | 1 | |
22.11. 18:26:45.840 | 56,90 € | 3 | |
18.11. 13:09:22.868 | 55,30 € | 15 | |
14.11. 22:52:47.136 | 55,00 € | 1 | |
13.11. 21:49:04.330 | 53,90 € | 1 | |
12.11. 13:40:37.080 | 54,50 € | 1 | |
08.11. 10:45:35.068 | 53,70 € | 90 | |
08.11. 10:43:31.485 | 53,70 € | 32 | |
05.11. 10:52:30.908 | 53,20 € | 1 | |
05.11. 09:28:54.623 | 54,00 € | 52 | |
04.11. 20:27:02.756 | 52,90 € | 1 | |
30.10. 22:35:18.403 | 52,70 € | 1 | |
28.10. 20:09:16.407 | 53,50 € | 5 | |
25.10. 11:37:34.840 | 52,50 € | 1 | |
16.10. 22:27:23.976 | 51,30 € | 1 | |
13.10. 17:54:14.033 | 50,00 € | 48 | |
01.10. 14:59:33.675 | 50,30 € | 1 | |
01.10. 09:44:54.881 | 50,50 € | 50 | |
27.09. 22:20:43.477 | 49,10 € | 1 | |
25.09. 20:01:04.914 | 49,16 € | 30 | |
21.09. 11:13:22.533 | 50,15 € | 1 | |
13.09. 15:17:15.636 | 50,90 € | 100 | |
13.09. 09:40:17.652 | 50,60 € | 1 | |
12.09. 21:14:14.226 | 49,98 € | 1 | |
12.09. 09:18:52.900 | 51,35 € | 90 | |
12.09. 09:18:26.467 | 51,35 € | 32 | |
11.09. 21:01:37.717 | 50,60 € | 1 | |
10.09. 21:31:50.156 | 49,88 € | 1 | |
09.09. 21:36:07.977 | 49,14 € | 1 | |
09.09. 18:15:36.220 | 50,10 € | 50 | |
16.08. 21:04:43.562 | 47,60 € | 7 | |
05.08. 09:25:35.200 | 46,50 € | 75 | |
25.07. 15:32:56.309 | 49,54 € | 500 | |
24.07. 11:27:24.417 | 51,00 € | 1 | |
23.07. 22:53:19.952 | 51,60 € | 1 | |
22.07. 21:51:55.700 | 50,70 € | 1 | |
22.07. 20:55:27.530 | 50,70 € | 50 | |
15.07. 22:52:51.109 | 50,25 € | 1 | |
04.07. 21:06:27.521 | 49,819 € | 1 | |
28.06. 17:45:04.819 | 49,08 € | 50 | |
11.06. 13:24:04.281 | 45,877 € | 200 | |
03.06. 10:48:53.725 | 46,118 € | 118 | |
03.06. 10:27:00.770 | 46,453 € | 118 | |
03.06. 10:26:36.837 | 46,458 € | 118 | |
24.05. 21:55:05.086 | 48,64 € | 25 | |
23.05. 10:44:17.385 | 48,512 € | 21 | |
19.05. 17:00:39.540 | 49,364 € | 1 | |
08.05. 21:22:57.445 | 51,95 € | 1 | |
03.05. 07:37:57.136 | 52,613 € | 1 | |
02.05. 21:42:41.304 | 53,00 € | 1 | |
30.04. 07:35:27.862 | 52,949 € | 1 | |
24.04. 21:22:01.775 | 52,80 € | 1 | |
24.04. 16:37:28.600 | 52,917 € | 230 | |
24.04. 16:37:12.222 | 52,933 € | 230 | |
18.04. 17:55:18.044 | 52,567 € | 1 | |
18.04. 15:35:54.662 | 52,25 € | 1 | |
17.04. 21:30:32.924 | 52,10 € | 1 | |
17.04. 12:46:32.019 | 51,533 € | 1 | |
17.04. 09:57:48.599 | 51,55 € | 30 | |
16.04. 22:46:59.138 | 50,897 € | 1 | |
16.04. 09:46:30.695 | 49,387 € | 59 | |
12.04. 17:16:04.237 | 47,687 € | 30 | |
12.04. 11:24:25.223 | 47,553 € | 70 | |
10.04. 15:52:02.133 | 47,08 € | 264 | |
10.04. 11:13:56.990 | 47,28 € | 6 | |
10.04. 09:27:12.501 | 47,853 € | 47 | |
10.04. 09:25:09.732 | 47,90 € | 12 | |
09.04. 17:14:24.382 | 47,593 € | 24 | |
09.04. 17:11:51.197 | 47,60 € | 14 | |
07.04. 17:00:45.866 | 49,613 € | 1 | |
03.04. 16:11:01.262 | 49,975 € | 40 | |
03.04. 15:43:39.783 | 49,997 € | 48 | |
03.04. 14:26:22.477 | 49,447 € | 72 | |
02.04. 16:24:44.143 | 48,954 € | 8 | |
02.04. 15:40:51.197 | 48,943 € | 6 | |
01.04. 14:10:39.858 | 48,213 € | 6 | |
01.04. 12:58:30.785 | 48,107 € | 24 | |
01.04. 12:57:36.005 | 48,107 € | 6 | |
01.04. 12:21:42.214 | 48,187 € | 8 | |
01.04. 10:10:40.414 | 48,30 € | 12 | |
29.03. 09:28:44.347 | 47,66 € | 24 | |
28.03. 10:58:21.365 | 47,258 € | 36 | |
28.03. 10:57:05.250 | 47,216 € | 8 | |
25.03. 12:29:18.061 | 47,281 € | 14 | |
22.03. 13:43:52.827 | 48,16 € | 21 | |
19.03. 10:39:03.573 | 49,493 € | 1 | |
15.03. 11:58:26.022 | 48,663 € | 196 | |
15.03. 11:42:43.676 | 48,614 € | 245 | |
15.03. 11:30:42.319 | 48,514 € | 146 | |
15.03. 11:24:21.277 | 48,509 € | 307 | |
15.03. 10:06:06.681 | 48,316 € | 32 | |
15.03. 10:03:11.390 | 48,333 € | 56 | |
15.03. 10:00:17.597 | 48,339 € | 111 | |
15.03. 10:00:02.582 | 48,337 € | 111 | |
13.03. 18:19:40.645 | 48,373 € | 1 | |
13.03. 14:39:29.697 | 48,394 € | 1 | |
12.03. 20:45:46.457 | 48,50 € | 1 | |
11.03. 14:09:27.837 | 48,177 € | 18 | |
07.03. 11:28:53.059 | 48,90 € | 100 | |
05.03. 21:55:50.728 | 50,20 € | 1 | |
04.03. 22:50:11.643 | 50,307 € | 1 | |
01.03. 20:06:00.169 | 49,84 € | 1 | |
26.02. 21:32:41.652 | 49,44 € | 1 | |
19.02. 21:35:38.332 | 48,88 € | 1 | |
19.02. 16:47:05.856 | 48,57 € | 15 | |
18.02. 16:20:04.240 | 49,299 € | 100 | |
12.02. 14:59:45.369 | 48,325 € | 100 | |
11.02. 21:41:54.485 | 51,25 € | 1 | |
06.02. 22:07:54.552 | 50,894 € | 1 | |
05.02. 22:08:14.671 | 50,854 € | 1 | |
30.01. 21:25:10.489 | 49,32 € | 1 | |
22.01. 09:03:14.464 | 49,62 € | 1 | |
21.01. 16:05:04.088 | 48,94 € | 8 | |
21.12. 16:32:57.325 | 46,009 € | 14 | |
06.12. 21:36:03.805 | 49,83 € | 50 | |
15.11. 19:05:12.633 | 51,167 € | 1 | |
15.11. 18:03:25.621 | 52,217 € | 50 | |
13.11. 14:44:23.509 | 53,20 € | 1 | |
02.11. 18:04:00.401 | 55,072 € | 100 | |
29.10. 18:05:43.668 | 53,875 € | 50 | |
19.10. 14:44:46.347 | 55,253 € | 50 | |
01.10. 09:55:59.189 | 61,296 € | 25 | |
30.08. 14:01:05.890 | 61,351 € | 11 | |
30.08. 09:28:50.841 | 60,90 € | 1 | |
29.08. 14:23:13.765 | 61,186 € | 12 | |
03.08. 08:21:17.637 | 58,70 € | 1 | |
27.07. 07:37:17.669 | 62,05 € | 49 | |
27.07. 07:36:45.318 | 62,05 € | 49 | |
06.07. 13:34:10.568 | 62,248 € | 1 | |
24.06. 18:19:38.423 | 62,725 € | 1 | |
31.05. 13:35:50.859 | 57,483 € | 5 | |
29.05. 13:58:58.650 | 58,417 € | 1 | |
22.05. 14:16:18.154 | 57,017 € | 15 | |
05.04. 12:39:48.098 | 49,635 € | 12 | |
08.03. 10:49:03.677 | 53,388 € | 50 | |
01.03. 19:52:43.111 | 53,688 € | 2 | |
28.02. 12:03:31.167 | 55,10 € | 1 | |
22.02. 13:34:29.012 | 55,85 € | 13 | |
08.01. 18:36:56.449 | 53,55 € | 1 | |
21.11. 18:26:43.185 | 50,447 € | 10 | |
13.11. 16:00:47.792 | 50,435 € | 20 | |
13.11. 10:31:52.674 | 51,385 € | 19 | |
03.11. 16:55:42.417 | 53,459 € | 20 | |
27.10. 08:36:43.752 | 54,555 € | 1 | |
04.10. 13:15:02.732 | 53,72 € | 13 | |
28.09. 12:23:46.915 | 53,338 € | 13 | |
28.09. 09:44:23.060 | 54,181 € | 1 | |
31.08. 21:55:16.543 | 53,171 € | 1 | |
21.08. 08:53:46.973 | 54,835 € | 200 | |
09.08. 17:17:12.705 | 55,251 € | 260 | |
07.08. 09:50:16.998 | 55,55 € | 40 | |
31.07. 08:27:31.127 | 56,202 € | 89 | |
15.06. 13:07:46.892 | 57,338 € | 10 | |
02.06. 16:55:54.630 | 56,557 € | 14 | |
03.04. 08:00:07.948 | 54,271 € | 3 | |
29.03. 10:22:46.936 | 53,954 € | 10 | |
15.03. 17:05:07.793 | 52,552 € | 50 | |
10.03. 15:52:45.028 | 52,381 € | 200 | |
10.03. 12:40:08.997 | 52,20 € | 94 | |
21.02. 11:21:31.287 | 52,717 € | 94 | |
21.02. 11:21:30.071 | 52,253 € | 200 | |
15.02. 20:43:37.396 | 53,368 € | 37 | |
13.02. 08:00:23.867 | 52,565 € | 38 | |
08.02. 11:38:49.383 | 52,048 € | 100 | |
24.01. 15:02:54.249 | 50,343 € | 80 | |
19.01. 17:52:28.217 | 50,916 € | 12 | |
12.01. 16:14:22.225 | 51,361 € | 100 | |
04.01. 13:56:22.277 | 51,228 € | 1 | |
03.01. 16:29:53.466 | 51,559 € | 1 | |
03.01. 15:51:52.133 | 51,552 € | 1 | |
03.01. 11:09:29.814 | 51,074 € | 1 | |
29.12. 11:48:01.151 | 50,498 € | 50 | |
29.12. 10:04:13.973 | 49,753 € | 35 | |
22.12. 16:17:24.902 | 49,687 € | 25 | |
19.12. 18:25:23.913 | 49,312 € | 100 | |
16.12. 10:47:57.205 | 49,458 € | 180 | |
13.12. 14:41:08.056 | 49,273 € | 45 | |
28.11. 15:50:07.882 | 47,617 € | 100 | |
28.11. 14:43:47.394 | 47,795 € | 70 | |
23.11. 09:14:40.474 | 47,602 € | 1 | |
16.11. 10:15:09.067 | 47,282 € | 40 | |
14.11. 09:05:05.321 | 46,691 € | 12 | |
10.11. 17:11:59.217 | 46,475 € | 100 | |
08.11. 11:27:14.985 | 45,263 € | 20 | |
24.10. 18:34:31.445 | 45,172 € | 12 | |
19.10. 10:18:39.501 | 43,93 € | 100 | |
05.10. 22:59:30.905 | 45,291 € | 17 | |
30.09. 19:44:34.584 | 44,88 € | 5 | |
30.09. 09:30:38.661 | 43,78 € | 1 | |
28.09. 13:03:20.932 | 44,391 € | 1 | |
21.09. 11:56:11.253 | 44,415 € | 24 | |
21.09. 11:47:46.376 | 44,403 € | 35 | |
14.09. 13:10:49.595 | 44,212 € | 23 | |
01.09. 16:09:24.265 | 43,14 € | 30 | |
31.08. 13:30:42.018 | 43,65 € | 568 | |
22.08. 09:00:47.249 | 43,17 € | 24 | |
12.08. 14:23:15.604 | 42,62 € | 1 | |
11.08. 11:51:09.944 | 42,63 € | 1 | |
11.08. 10:36:14.644 | 42,38 € | 100 | |
03.08. 10:48:43.178 | 40,78 € | 2 | |
29.07. 20:09:30.910 | 41,57 € | 1 | |
27.06. 10:07:39.135 | 38,53 € | 2 | |
20.06. 16:49:58.532 | 38,89 € | 3 | |
17.05. 10:50:52.509 | 36,71 € | 25 | |
19.04. 16:04:24.479 | 39,652 € | 200 | |
18.04. 15:26:22.833 | 39,74 € | 25 | |
11.04. 09:42:15.649 | 37,733 € | 3 | |
04.04. 09:30:23.275 | 37,98 € | 46 | |
23.03. 07:30:11.784 | 37,56 € | 146 | |
14.03. 16:22:19.113 | 38,11 € | 60 | |
09.03. 13:09:21.410 | 39,50 € | 100 | |
08.03. 12:46:33.826 | 38,71 € | 50 | |
08.03. 09:58:53.261 | 38,20 € | 50 | |
07.03. 12:05:59.761 | 41,742 € | 250 | |
01.02. 09:12:14.492 | 38,61 € | 200 | |
29.01. 12:09:03.691 | 38,91 € | 25 | |
25.01. 15:05:52.388 | 37,212 € | 300 | |
25.01. 08:00:09.962 | 37,85 € | 25 | |
20.01. 18:43:23.168 | 36,48 € | 100 | |
21.12. 09:01:02.495 | 40,82 € | 14 | |
14.12. 09:09:02.382 | 40,52 € | 80 | |
14.12. 09:05:07.975 | 40,42 € | 100 | |
11.12. 11:17:25.541 | 41,95 € | 150 | |
01.12. 10:46:00.038 | 43,14 € | 200 | |
30.11. 12:01:23.718 | 42,312 € | 401 | |
17.11. 10:33:42.387 | 42,34 € | 450 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
17:14:48.717 | 20 | 63,90 € | 64,10 € | 20 |
08:34:49.191 | 126 | 63,60 € | 63,70 € | 126 |
08:25:03.131 | 125 | 63,50 € | 63,60 € | 125 |
08:06:48.896 | 84 | 63,70 € | 63,80 € | 84 |
15:32:36.829 | 139 | 63,60 € | 63,80 € | 139 |
15:32:37.205 | 139 | 63,60 € | 63,80 € | 139 |
15:32:35.191 | 139 | 63,60 € | 63,80 € | 139 |
15:32:34.925 | 139 | 63,60 € | 63,80 € | 139 |
15:32:31.902 | 139 | 63,60 € | 63,80 € | 139 |
10:30:12.088 | 47 | 64,50 € | 64,70 € | 47 |
Stammdaten
WKN | 675054 |
ISIN | CH0012335540 |
Branche | Finanzdienstleistungen |
Herkunft | Schweiz |
Aktienanzahl | 56,88 Mio. |
Marktkapitalisierung | 3,74 Mrd. |
Dividende je Aktie | 3,000 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 20,96 % |
Abstand 52W Hoch | 12,94 % |
Abstand 52W Tief | 18,64 % |
Vola 30 Tage | 9,62 % |
Vola 250 Tage | 27,87 % |
KGV | 11,90 (2021) |
KCV | -6,70 (2020) |
Gewinn je Aktie | 6,690 (2021) |
Cashflow/Aktie | -10,480 (2020) |
Dividende je Aktie | 3,000 CHF (2021) |
Dividendenausschüttung in Mio. | 167,700 CHF (2021) |
Performance
1 Woche | 65,250 | 0,000 | |
1 Monat | 63,600 | +2,594 | |
6 Monate | 66,500 | -1,880 | |
Lfd. Jahr | 67,900 | -3,903 | |
1 Jahr | 64,650 | +0,928 | |
3 Jahre | 59,300 | +10,034 | |
5 Jahre | 63,200 | +3,244 |
Aktuelle Nachrichten
04.02.2025 08:55
ODDO BHF stuft VONTOBEL von Outperform auf Neutral ab und hebt Kursziel von 65 CHF auf 66 CHF.
21.08.2017 08:13
Vontobel übernimmt Osteuropa-Geschäft von Privatbank Notenstein. Keine Angaben zum Kaufpreis.
22.11.2016 08:19