Vontobel Holding（VONN.SW）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 92.90 | 94.20 | 92.20 | 94.20 | +1.40% | 54,402 |
| 2026-09-01 | 93.00 | 93.00 | 91.00 | 92.90 | -0.32% | 75,829 |
| 2026-08-31 | 92.80 | 93.30 | 92.40 | 93.20 | +0.43% | 93,845 |
| 2026-08-28 | 91.20 | 92.80 | 91.20 | 92.80 | +1.64% | 57,298 |
| 2026-08-27 | 90.30 | 91.40 | 89.80 | 91.30 | +0.66% | 87,072 |
| 2026-08-26 | 90.20 | 91.10 | 90.10 | 90.70 | +0.00% | 47,427 |
| 2026-08-25 | 91.80 | 92.00 | 90.60 | 90.70 | -0.98% | 43,083 |
| 2026-08-24 | 89.70 | 91.90 | 89.50 | 91.60 | +1.89% | 64,640 |
| 2026-08-21 | 89.90 | 89.90 | 88.90 | 89.90 | -0.11% | 56,162 |
| 2026-08-20 | 89.70 | 90.00 | 88.90 | 90.00 | +1.12% | 105,453 |
| 2026-08-19 | 89.60 | 90.30 | 89.00 | 89.00 | -0.67% | 44,031 |
| 2026-08-18 | 89.50 | 90.10 | 89.40 | 89.60 | -0.11% | 32,894 |
| 2026-08-17 | 89.50 | 90.60 | 89.30 | 89.70 | -0.11% | 49,485 |
| 2026-08-14 | 89.90 | 90.30 | 89.50 | 89.80 | +0.34% | 66,081 |
| 2026-08-13 | 88.50 | 89.70 | 88.40 | 89.50 | +1.94% | 71,409 |
| 2026-08-12 | 88.10 | 88.40 | 87.30 | 87.80 | -0.45% | 88,928 |
| 2026-08-11 | 87.50 | 88.40 | 87.40 | 88.20 | +0.80% | 66,201 |
| 2026-08-10 | 87.20 | 87.60 | 86.60 | 87.50 | -0.11% | 40,246 |
| 2026-08-07 | 86.50 | 87.60 | 85.30 | 87.60 | +0.57% | 62,118 |
| 2026-08-06 | 86.20 | 87.30 | 85.70 | 87.10 | +1.40% | 74,005 |
| 2026-08-05 | 86.70 | 87.00 | 85.40 | 85.90 | -0.69% | 55,315 |
| 2026-08-04 | 85.80 | 86.60 | 85.60 | 86.50 | +0.93% | 66,454 |
| 2026-08-03 | 86.10 | 87.00 | 85.30 | 85.70 | -0.70% | 71,359 |
| 2026-07-31 | 86.10 | 86.50 | 84.70 | 86.30 | +0.70% | 104,238 |
| 2026-07-30 | 85.20 | 85.70 | 84.60 | 85.70 | +0.35% | 98,897 |
| 2026-07-29 | 84.00 | 85.40 | 83.70 | 85.40 | +1.91% | 79,724 |
| 2026-07-28 | 83.90 | 84.70 | 83.20 | 83.80 | +0.84% | 68,064 |
| 2026-07-27 | 80.20 | 83.30 | 80.20 | 83.10 | +3.62% | 112,497 |
| 2026-07-24 | 79.00 | 81.30 | 77.90 | 80.20 | +1.39% | 187,813 |
| 2026-07-23 | 79.90 | 79.90 | 78.60 | 79.10 | -0.75% | 46,916 |
| 2026-07-22 | 81.40 | 81.40 | 79.60 | 79.70 | -2.09% | 31,750 |
| 2026-07-21 | 80.60 | 81.40 | 79.60 | 81.40 | +0.99% | 39,146 |
| 2026-07-20 | 81.30 | 81.40 | 80.30 | 80.60 | -0.74% | 28,672 |
| 2026-07-17 | 82.00 | 82.20 | 81.10 | 81.20 | -0.98% | 25,316 |
| 2026-07-16 | 81.70 | 82.10 | 81.10 | 82.00 | +0.37% | 54,809 |
| 2026-07-15 | 81.40 | 81.80 | 80.40 | 81.70 | +0.49% | 32,191 |
| 2026-07-14 | 80.20 | 81.50 | 79.70 | 81.30 | +1.62% | 42,963 |
| 2026-07-13 | 77.60 | 80.30 | 77.60 | 80.00 | +2.56% | 106,963 |
| 2026-07-10 | 76.70 | 78.00 | 76.00 | 78.00 | +1.69% | 35,446 |
| 2026-07-09 | 76.60 | 77.20 | 75.90 | 76.70 | +0.79% | 33,083 |
| 2026-07-08 | 76.90 | 77.80 | 76.10 | 76.10 | -1.17% | 33,466 |
| 2026-07-07 | 76.60 | 78.00 | 76.60 | 77.00 | +0.26% | 53,176 |
| 2026-07-06 | 74.20 | 76.80 | 74.20 | 76.80 | +3.36% | 60,605 |
| 2026-07-03 | 74.40 | 74.80 | 73.90 | 74.30 | +0.00% | 16,447 |
| 2026-07-02 | 73.00 | 74.80 | 73.00 | 74.30 | +1.09% | 39,737 |
| 2026-07-01 | 73.00 | 73.80 | 72.70 | 73.50 | +0.14% | 25,296 |
| 2026-06-30 | 73.20 | 73.70 | 73.10 | 73.40 | +0.41% | 28,411 |
| 2026-06-29 | 72.00 | 73.50 | 72.00 | 73.10 | +0.14% | 20,404 |
| 2026-06-26 | 72.60 | 73.10 | 72.10 | 73.00 | +0.41% | 29,137 |
| 2026-06-25 | 72.00 | 73.10 | 71.90 | 72.70 | +0.83% | 48,519 |
| 2026-06-24 | 71.70 | 72.50 | 71.60 | 72.10 | -0.83% | 30,951 |
| 2026-06-23 | 72.00 | 72.70 | 71.70 | 72.70 | +0.55% | 33,649 |
| 2026-06-22 | 71.50 | 72.60 | 71.50 | 72.30 | +0.70% | 41,429 |
| 2026-06-19 | 71.40 | 71.90 | 71.20 | 71.80 | +0.28% | 47,031 |
| 2026-06-18 | 72.00 | 72.00 | 71.10 | 71.60 | -1.10% | 37,933 |
| 2026-06-17 | 71.90 | 72.40 | 71.30 | 72.40 | +0.28% | 27,760 |
| 2026-06-16 | 72.40 | 72.70 | 71.90 | 72.20 | +0.14% | 28,459 |
| 2026-06-15 | 71.70 | 72.40 | 71.50 | 72.10 | +0.98% | 48,441 |
| 2026-06-12 | 70.80 | 71.60 | 70.80 | 71.40 | +1.13% | 26,916 |
| 2026-06-11 | 70.00 | 70.90 | 70.00 | 70.60 | +0.00% | 28,033 |
| 2026-06-10 | 70.90 | 71.20 | 70.00 | 70.60 | +0.14% | 38,429 |
| 2026-06-09 | 70.70 | 71.60 | 70.50 | 70.50 | -0.28% | 56,552 |
| 2026-06-08 | 70.00 | 70.90 | 69.60 | 70.70 | +0.43% | 25,156 |
| 2026-06-05 | 70.00 | 71.10 | 70.00 | 70.40 | +0.00% | 37,010 |
| 2026-06-04 | 69.70 | 70.80 | 69.60 | 70.40 | +1.00% | 36,066 |
| 2026-06-03 | 69.80 | 70.30 | 69.00 | 69.70 | -0.85% | 34,850 |
| 2026-06-02 | 69.90 | 70.90 | 69.80 | 70.30 | +0.57% | 93,692 |
| 2026-06-01 | 69.50 | 70.40 | 69.10 | 69.90 | +0.14% | 63,892 |
| 2026-05-29 | 69.10 | 69.80 | 68.80 | 69.80 | +1.31% | 97,997 |
| 2026-05-28 | 69.50 | 70.00 | 68.90 | 68.90 | -1.15% | 42,267 |
| 2026-05-27 | 69.80 | 70.30 | 69.50 | 69.70 | +0.29% | 31,936 |
| 2026-05-26 | 69.70 | 70.60 | 69.40 | 69.50 | +0.58% | 47,558 |
| 2026-05-22 | 70.10 | 70.30 | 68.50 | 69.10 | -1.71% | 44,316 |
| 2026-05-21 | 70.80 | 71.30 | 70.30 | 70.30 | -0.71% | 61,740 |
| 2026-05-20 | 69.90 | 71.20 | 68.70 | 70.80 | +1.14% | 50,607 |
| 2026-05-19 | 70.20 | 70.60 | 69.80 | 70.00 | -0.28% | 39,548 |
| 2026-05-18 | 67.90 | 70.30 | 67.90 | 70.20 | +2.63% | 71,889 |
| 2026-05-15 | 67.70 | 68.50 | 67.40 | 68.40 | +1.63% | 78,965 |
| 2026-05-13 | 67.00 | 67.70 | 66.90 | 67.30 | +1.05% | 72,805 |
| 2026-05-12 | 66.90 | 67.60 | 66.60 | 66.60 | -0.89% | 34,326 |
| 2026-05-11 | 67.00 | 68.00 | 67.00 | 67.20 | +0.30% | 59,827 |
| 2026-05-08 | 66.30 | 67.10 | 65.90 | 67.00 | +0.75% | 32,948 |
| 2026-05-07 | 67.00 | 67.20 | 66.10 | 66.50 | -0.75% | 40,983 |
| 2026-05-06 | 66.50 | 67.30 | 66.20 | 67.00 | +1.52% | 59,943 |
| 2026-05-05 | 65.80 | 66.40 | 65.40 | 66.00 | +0.00% | 53,604 |
| 2026-05-04 | 66.60 | 66.70 | 65.70 | 66.00 | -0.30% | 46,228 |
| 2026-04-30 | 65.70 | 66.70 | 65.40 | 66.20 | +0.15% | 105,412 |
| 2026-04-29 | 66.80 | 67.40 | 66.10 | 66.10 | -0.90% | 38,134 |
| 2026-04-28 | 66.80 | 67.60 | 66.40 | 66.70 | +0.15% | 57,911 |
| 2026-04-27 | 66.10 | 66.70 | 65.50 | 66.60 | +0.45% | 45,166 |
| 2026-04-24 | 65.40 | 66.30 | 65.00 | 66.30 | +1.07% | 49,949 |
| 2026-04-23 | 66.00 | 66.10 | 65.00 | 65.60 | -1.35% | 46,847 |
| 2026-04-22 | 68.00 | 68.40 | 66.40 | 66.50 | -2.49% | 59,050 |
| 2026-04-21 | 68.40 | 68.80 | 68.00 | 68.20 | -0.44% | 40,358 |
| 2026-04-20 | 69.10 | 69.10 | 68.30 | 68.50 | -1.86% | 48,684 |
| 2026-04-17 | 68.90 | 70.00 | 68.70 | 69.80 | +1.01% | 77,991 |
| 2026-04-16 | 68.90 | 69.80 | 68.60 | 69.10 | -3.49% | 78,234 |
| 2026-04-15 | 72.10 | 72.60 | 71.30 | 71.60 | -0.69% | 59,901 |
| 2026-04-14 | 72.00 | 72.40 | 71.50 | 72.10 | +0.56% | 68,331 |
| 2026-04-13 | 71.00 | 71.70 | 70.80 | 71.70 | +0.70% | 56,998 |
| 2026-04-10 | 71.00 | 71.90 | 70.80 | 71.20 | +0.28% | 83,373 |
| 2026-04-09 | 70.40 | 71.00 | 70.20 | 71.00 | +1.00% | 63,811 |
| 2026-04-08 | 70.10 | 70.90 | 70.00 | 70.30 | +2.33% | 73,074 |
| 2026-04-07 | 69.70 | 69.70 | 68.50 | 68.70 | -1.15% | 51,106 |
| 2026-04-02 | 69.00 | 69.50 | 68.70 | 69.50 | -0.14% | 33,659 |
| 2026-04-01 | 69.60 | 69.80 | 69.20 | 69.60 | +1.31% | 91,899 |
| 2026-03-31 | 68.20 | 68.70 | 67.80 | 68.70 | +1.48% | 53,032 |
| 2026-03-30 | 66.50 | 67.90 | 66.40 | 67.70 | +0.74% | 26,708 |
| 2026-03-27 | 67.80 | 68.00 | 67.00 | 67.20 | -0.88% | 36,624 |
| 2026-03-26 | 67.30 | 68.00 | 66.70 | 67.80 | +0.44% | 45,428 |
| 2026-03-25 | 67.00 | 68.10 | 67.00 | 67.50 | +1.20% | 44,346 |
| 2026-03-24 | 66.30 | 66.70 | 65.70 | 66.70 | +0.60% | 83,186 |
| 2026-03-23 | 65.00 | 67.00 | 62.80 | 66.30 | -0.45% | 84,836 |
| 2026-03-20 | 67.40 | 67.80 | 66.20 | 66.60 | -0.75% | 73,547 |
| 2026-03-19 | 67.20 | 67.80 | 67.10 | 67.10 | -1.18% | 48,151 |
| 2026-03-18 | 67.80 | 69.00 | 67.80 | 67.90 | +0.44% | 38,759 |
| 2026-03-17 | 67.80 | 68.10 | 67.30 | 67.60 | -0.15% | 65,838 |
| 2026-03-16 | 68.10 | 68.20 | 66.90 | 67.70 | -0.59% | 36,055 |
| 2026-03-13 | 67.90 | 68.20 | 67.00 | 68.10 | +0.00% | 45,260 |
| 2026-03-12 | 68.00 | 68.50 | 67.50 | 68.10 | +0.00% | 37,058 |
| 2026-03-11 | 68.20 | 68.20 | 67.30 | 68.10 | -0.73% | 53,118 |
| 2026-03-10 | 68.00 | 68.70 | 67.50 | 68.60 | +2.08% | 93,962 |
| 2026-03-09 | 65.20 | 67.30 | 65.00 | 67.20 | -1.47% | 103,216 |
| 2026-03-06 | 69.10 | 69.30 | 67.70 | 68.20 | -1.16% | 41,497 |
| 2026-03-05 | 69.50 | 69.50 | 68.40 | 69.00 | +0.00% | 47,756 |
| 2026-03-04 | 67.50 | 69.50 | 67.20 | 69.00 | +1.17% | 60,980 |
| 2026-03-03 | 69.20 | 69.20 | 67.70 | 68.20 | -2.43% | 62,921 |
| 2026-03-02 | 68.80 | 70.10 | 68.30 | 69.90 | -0.43% | 72,121 |
| 2026-02-27 | 70.70 | 70.90 | 69.90 | 70.20 | -0.28% | 57,657 |
| 2026-02-26 | 69.70 | 70.90 | 69.30 | 70.40 | +1.15% | 51,275 |
| 2026-02-25 | 69.00 | 69.90 | 69.00 | 69.60 | +0.58% | 31,969 |
| 2026-02-24 | 69.30 | 69.70 | 68.40 | 69.20 | -0.14% | 49,042 |
| 2026-02-23 | 70.00 | 70.10 | 69.10 | 69.30 | -1.42% | 76,692 |
| 2026-02-20 | 69.60 | 70.40 | 69.20 | 70.30 | +0.86% | 93,039 |
| 2026-02-19 | 69.70 | 69.90 | 68.70 | 69.70 | +0.29% | 63,250 |
| 2026-02-18 | 68.40 | 69.70 | 68.40 | 69.50 | +0.58% | 37,957 |
| 2026-02-17 | 68.40 | 69.20 | 68.00 | 69.10 | +0.58% | 52,865 |
| 2026-02-16 | 69.00 | 69.20 | 68.40 | 68.70 | -0.15% | 32,674 |
| 2026-02-13 | 69.70 | 69.70 | 68.40 | 68.80 | -0.29% | 51,704 |
| 2026-02-12 | 68.20 | 70.00 | 68.20 | 69.00 | +1.62% | 80,256 |
| 2026-02-11 | 69.80 | 70.00 | 67.90 | 67.90 | -2.30% | 60,105 |
| 2026-02-10 | 70.00 | 70.20 | 69.20 | 69.50 | -0.57% | 55,156 |
| 2026-02-09 | 67.70 | 69.90 | 67.70 | 69.90 | +3.25% | 111,632 |
| 2026-02-06 | 68.00 | 69.20 | 67.00 | 67.70 | +3.83% | 117,023 |
| 2026-02-05 | 66.50 | 66.70 | 65.20 | 65.20 | -1.95% | 32,349 |
| 2026-02-04 | 67.50 | 67.50 | 65.90 | 66.50 | -1.19% | 64,561 |
| 2026-02-03 | 67.60 | 68.00 | 67.00 | 67.30 | +0.30% | 27,175 |
| 2026-02-02 | 66.30 | 67.30 | 66.20 | 67.10 | +0.75% | 30,195 |
| 2026-01-30 | 66.80 | 67.20 | 66.60 | 66.60 | -0.60% | 52,421 |
| 2026-01-29 | 67.40 | 67.60 | 66.80 | 67.00 | -0.15% | 40,228 |
| 2026-01-28 | 67.70 | 68.00 | 66.80 | 67.10 | -0.59% | 37,094 |
| 2026-01-27 | 67.00 | 68.00 | 67.00 | 67.50 | +0.75% | 34,895 |
| 2026-01-26 | 68.30 | 68.30 | 66.80 | 67.00 | -1.76% | 35,111 |
| 2026-01-23 | 68.20 | 68.30 | 67.80 | 68.20 | +0.00% | 39,795 |
| 2026-01-22 | 67.20 | 68.70 | 67.20 | 68.20 | +2.25% | 74,544 |
| 2026-01-21 | 66.10 | 67.00 | 66.00 | 66.70 | +0.30% | 67,345 |
| 2026-01-20 | 66.30 | 66.60 | 65.70 | 66.50 | -0.75% | 44,615 |
| 2026-01-19 | 67.20 | 67.30 | 66.30 | 67.00 | -1.03% | 33,749 |
| 2026-01-16 | 68.00 | 68.00 | 67.50 | 67.70 | +0.00% | 12,294 |
| 2026-01-15 | 67.00 | 68.00 | 66.90 | 67.70 | +1.35% | 40,933 |
| 2026-01-14 | 66.20 | 67.00 | 65.90 | 66.80 | +1.21% | 37,072 |
| 2026-01-13 | 66.10 | 66.90 | 65.70 | 66.00 | -0.15% | 35,861 |
| 2026-01-12 | 65.70 | 66.30 | 64.90 | 66.10 | +0.76% | 30,619 |
| 2026-01-09 | 65.80 | 65.80 | 65.00 | 65.60 | -0.15% | 26,769 |
| 2026-01-08 | 64.50 | 65.70 | 64.50 | 65.70 | +0.61% | 27,312 |
| 2026-01-07 | 66.00 | 66.20 | 64.90 | 65.30 | -0.76% | 29,075 |
| 2026-01-06 | 66.40 | 66.40 | 65.70 | 65.80 | -0.30% | 29,213 |
| 2026-01-05 | 65.10 | 66.00 | 64.70 | 66.00 | +2.64% | 85,837 |
| 2025-12-30 | 63.90 | 64.50 | 63.90 | 64.30 | +0.31% | 15,655 |
| 2025-12-29 | 64.30 | 64.60 | 64.10 | 64.10 | -0.47% | 30,976 |
| 2025-12-23 | 64.10 | 64.60 | 63.80 | 64.40 | +0.31% | 28,537 |
| 2025-12-22 | 63.60 | 64.40 | 63.30 | 64.20 | +0.78% | 75,787 |
| 2025-12-19 | 63.50 | 63.70 | 63.00 | 63.70 | +0.31% | 99,299 |
| 2025-12-18 | 62.60 | 63.50 | 62.30 | 63.50 | +1.28% | 30,035 |
| 2025-12-17 | 61.80 | 62.80 | 61.80 | 62.70 | +0.64% | 41,565 |
| 2025-12-16 | 62.90 | 63.00 | 61.60 | 62.30 | -1.74% | 48,045 |
| 2025-12-15 | 63.40 | 63.60 | 63.20 | 63.40 | +0.32% | 22,074 |
| 2025-12-12 | 61.10 | 63.20 | 61.10 | 63.20 | +3.44% | 109,042 |
| 2025-12-11 | 60.90 | 61.60 | 60.60 | 61.10 | +0.49% | 56,044 |
| 2025-12-10 | 61.30 | 61.50 | 60.80 | 60.80 | -0.82% | 37,801 |
| 2025-12-09 | 61.30 | 62.00 | 61.20 | 61.30 | +0.00% | 49,075 |
| 2025-12-08 | 61.40 | 61.90 | 61.20 | 61.30 | +0.16% | 19,334 |
| 2025-12-05 | 60.60 | 62.00 | 60.60 | 61.20 | +0.16% | 42,247 |
| 2025-12-04 | 60.80 | 61.30 | 60.70 | 61.10 | +0.99% | 39,609 |
| 2025-12-03 | 61.00 | 61.00 | 60.10 | 60.50 | -0.98% | 33,060 |
| 2025-12-02 | 60.70 | 61.20 | 60.70 | 61.10 | +0.33% | 29,702 |
| 2025-12-01 | 60.80 | 61.10 | 60.30 | 60.90 | +0.33% | 51,070 |
| 2025-11-28 | 60.30 | 60.70 | 60.00 | 60.70 | +0.17% | 33,320 |
| 2025-11-27 | 60.00 | 60.70 | 59.90 | 60.60 | +1.00% | 28,567 |
| 2025-11-26 | 59.80 | 60.20 | 59.50 | 60.00 | +0.84% | 31,279 |
| 2025-11-25 | 59.70 | 59.70 | 58.90 | 59.50 | -0.17% | 63,720 |
| 2025-11-24 | 59.80 | 60.10 | 59.20 | 59.60 | +0.17% | 44,803 |
| 2025-11-21 | 59.20 | 59.80 | 59.10 | 59.50 | -0.50% | 29,632 |
| 2025-11-20 | 59.70 | 60.20 | 59.50 | 59.80 | +1.01% | 40,397 |
| 2025-11-19 | 58.40 | 59.40 | 58.20 | 59.20 | +0.68% | 44,698 |
| 2025-11-18 | 58.60 | 59.20 | 58.50 | 58.80 | -1.18% | 37,477 |
| 2025-11-17 | 60.00 | 60.30 | 59.30 | 59.50 | -0.83% | 41,419 |
| 2025-11-14 | 60.00 | 60.10 | 59.40 | 60.00 | -0.33% | 28,125 |
| 2025-11-13 | 60.50 | 60.70 | 60.20 | 60.20 | -0.33% | 22,391 |
| 2025-11-12 | 60.30 | 60.70 | 60.00 | 60.40 | +0.50% | 29,093 |
| 2025-11-11 | 59.50 | 60.30 | 59.50 | 60.10 | +1.35% | 67,657 |
| 2025-11-10 | 58.80 | 59.90 | 58.80 | 59.30 | +1.72% | 31,018 |
| 2025-11-07 | 58.40 | 58.80 | 58.20 | 58.30 | +0.17% | 29,983 |
| 2025-11-06 | 59.00 | 59.30 | 58.20 | 58.20 | -1.52% | 35,740 |
| 2025-11-05 | 59.30 | 59.60 | 58.90 | 59.10 | -0.51% | 29,757 |
| 2025-11-04 | 59.80 | 60.00 | 58.80 | 59.40 | -1.16% | 49,860 |
| 2025-11-03 | 60.70 | 61.00 | 59.70 | 60.10 | -1.48% | 43,505 |
| 2025-10-31 | 60.90 | 61.40 | 60.60 | 61.00 | +0.16% | 27,537 |
| 2025-10-30 | 60.30 | 61.00 | 59.60 | 60.90 | +1.16% | 40,160 |
| 2025-10-29 | 60.40 | 60.70 | 60.00 | 60.20 | -0.33% | 35,506 |
| 2025-10-28 | 61.00 | 61.30 | 60.10 | 60.40 | -1.31% | 47,240 |
| 2025-10-27 | 61.30 | 61.40 | 60.60 | 61.20 | -0.16% | 51,486 |
| 2025-10-24 | 61.10 | 61.30 | 60.40 | 61.30 | +0.33% | 32,757 |
| 2025-10-23 | 60.20 | 61.10 | 60.20 | 61.10 | +1.33% | 35,718 |
| 2025-10-22 | 58.90 | 60.30 | 58.90 | 60.30 | +2.73% | 51,976 |
| 2025-10-21 | 59.00 | 59.30 | 58.60 | 58.70 | -0.68% | 32,623 |
| 2025-10-20 | 59.20 | 59.50 | 58.80 | 59.10 | +0.17% | 26,733 |
| 2025-10-17 | 58.90 | 59.40 | 58.50 | 59.00 | -1.34% | 30,700 |
| 2025-10-16 | 60.50 | 60.50 | 59.60 | 59.80 | -0.66% | 21,698 |
| 2025-10-15 | 60.60 | 60.70 | 60.20 | 60.20 | -0.82% | 26,044 |
| 2025-10-14 | 60.70 | 61.00 | 59.80 | 60.70 | +0.33% | 40,964 |
| 2025-10-13 | 61.10 | 61.30 | 60.20 | 60.50 | -0.66% | 35,581 |
| 2025-10-10 | 61.80 | 61.80 | 60.80 | 60.90 | -0.81% | 47,631 |
| 2025-10-09 | 61.30 | 61.80 | 61.00 | 61.40 | +0.49% | 26,757 |
| 2025-10-08 | 61.00 | 61.40 | 60.80 | 61.10 | +0.49% | 31,201 |
| 2025-10-07 | 60.90 | 61.20 | 60.40 | 60.80 | +0.00% | 30,543 |
| 2025-10-06 | 60.50 | 60.80 | 59.70 | 60.80 | +0.66% | 40,977 |
| 2025-10-03 | 60.50 | 60.50 | 59.70 | 60.40 | +0.67% | 46,302 |
| 2025-10-02 | 60.00 | 60.40 | 59.60 | 60.00 | +0.33% | 31,021 |
| 2025-10-01 | 59.90 | 60.40 | 59.60 | 59.80 | -0.17% | 37,676 |
| 2025-09-30 | 59.40 | 60.50 | 59.40 | 59.90 | -0.33% | 34,943 |
| 2025-09-29 | 60.20 | 60.30 | 59.70 | 60.10 | +0.67% | 14,885 |
| 2025-09-26 | 59.30 | 59.90 | 59.20 | 59.70 | +0.34% | 20,981 |
| 2025-09-25 | 59.80 | 59.90 | 59.20 | 59.50 | -1.16% | 30,265 |
| 2025-09-24 | 61.40 | 61.50 | 59.90 | 60.20 | -1.15% | 37,971 |
| 2025-09-23 | 60.50 | 61.30 | 60.30 | 60.90 | +0.66% | 32,262 |
| 2025-09-22 | 60.40 | 60.80 | 60.20 | 60.50 | +0.00% | 17,917 |
| 2025-09-19 | 60.50 | 61.10 | 60.00 | 60.50 | +0.17% | 54,279 |
| 2025-09-18 | 60.10 | 60.80 | 59.90 | 60.40 | +0.50% | 21,966 |
| 2025-09-17 | 60.70 | 60.80 | 60.10 | 60.10 | -1.15% | 22,346 |
| 2025-09-16 | 61.10 | 61.60 | 60.60 | 60.80 | -1.14% | 27,891 |
| 2025-09-15 | 61.20 | 62.10 | 61.20 | 61.50 | +0.33% | 23,406 |
| 2025-09-12 | 61.60 | 61.90 | 61.10 | 61.30 | -0.16% | 23,593 |
| 2025-09-11 | 61.90 | 62.20 | 61.30 | 61.40 | -0.49% | 22,083 |
| 2025-09-10 | 62.00 | 62.20 | 61.60 | 61.70 | -0.16% | 33,104 |
| 2025-09-09 | 61.90 | 62.00 | 61.30 | 61.80 | +0.00% | 22,229 |
| 2025-09-08 | 61.50 | 61.90 | 61.30 | 61.80 | +0.49% | 33,569 |
| 2025-09-05 | 61.40 | 62.30 | 61.30 | 61.50 | -0.32% | 38,768 |
| 2025-09-04 | 60.00 | 61.80 | 60.00 | 61.70 | +1.82% | 30,195 |
| 2025-09-03 | 60.40 | 60.90 | 60.30 | 60.60 | +0.33% | 15,773 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：8月（+5.72%）。最弱月份：4月（-6.10%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Vontobel Holding（VONN.SW）最新收盤價是多少？
2026-09-02 收於 94.20，來自Closelook數據湖的每日價格紀錄。
VONN.SW 的52週最高價和最低價是多少？
過去52週最高 94.20、最低 58.20（截至 2026-09-02）。
Vontobel Holding 歷史上最強和最弱的月份是哪個？
歷史上，VONN.SW 最強的日曆月份是8月（平均 +5.72%），最弱的是4月（平均 -6.10%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的417根日K線計算。