127,580$
-0,27%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 127,65 | 129,56 | 126,53 | 127,58 | -0,27% | 956.320,00 |
| 25.09.2025 | 127,17 | 130,36 | 126,59 | 127,93 | -2,31% | 960.034,00 |
| 24.09.2025 | 136,52 | 137,35 | 130,56 | 130,96 | -4,22% | 1.624.966,00 |
| 23.09.2025 | 137,60 | 142,77 | 135,26 | 136,73 | 5,08% | 2.963.772,00 |
| 22.09.2025 | 127,50 | 132,38 | 127,00 | 130,12 | 6,07% | 2.091.195,00 |
| 19.09.2025 | 121,43 | 123,39 | 121,04 | 122,67 | -0,54% | 5.037.313,00 |
| 18.09.2025 | 122,88 | 125,70 | 120,63 | 123,33 | 6,32% | 2.006.387,00 |
| 17.09.2025 | 119,00 | 121,93 | 111,99 | 116,00 | -3,80% | 1.534.814,00 |
| 16.09.2025 | 116,94 | 122,21 | 116,47 | 120,58 | 3,62% | 2.361.510,00 |
| 15.09.2025 | 111,37 | 117,37 | 111,37 | 116,37 | 4,86% | 1.896.842,00 |
| 12.09.2025 | 108,19 | 112,64 | 107,55 | 110,98 | 2,52% | 1.544.730,00 |
| 11.09.2025 | 107,36 | 110,99 | 107,36 | 108,25 | 2,08% | 1.264.373,00 |
| 10.09.2025 | 105,00 | 107,49 | 104,64 | 106,04 | 1,76% | 1.196.159,00 |
| 09.09.2025 | 103,78 | 104,57 | 102,91 | 104,21 | 0,56% | 829.710,00 |
| 08.09.2025 | 105,18 | 105,35 | 103,25 | 103,63 | -0,42% | 997.650,00 |
| 05.09.2025 | 103,55 | 105,16 | 102,50 | 104,07 | 2,08% | 947.273,00 |
| 04.09.2025 | 102,33 | 103,79 | 101,06 | 101,95 | -0,69% | 1.343.675,00 |
| 03.09.2025 | 103,90 | 104,99 | 101,59 | 102,66 | -1,19% | 790.074,00 |
| 02.09.2025 | 101,83 | 104,19 | 101,00 | 103,90 | -1,98% | 918.149,00 |
| 29.08.2025 | 108,00 | 108,27 | 104,94 | 106,00 | -3,02% | 1.081.186,00 |
| 28.08.2025 | 108,45 | 109,77 | 106,77 | 109,30 | 1,21% | 611.135,00 |
| 27.08.2025 | 108,00 | 108,55 | 107,04 | 107,99 | -0,83% | 536.874,00 |
| 26.08.2025 | 108,63 | 109,77 | 108,34 | 108,89 | 0,53% | 1.185.245,00 |
| 25.08.2025 | 108,64 | 109,02 | 107,32 | 108,32 | -0,17% | 784.326,00 |
| 22.08.2025 | 105,67 | 112,52 | 105,53 | 108,50 | 2,88% | 915.046,00 |
| 21.08.2025 | 104,79 | 106,54 | 104,58 | 105,46 | -0,44% | 620.938,00 |
| 20.08.2025 | 107,25 | 108,49 | 103,61 | 105,93 | -1,51% | 1.044.612,00 |
| 19.08.2025 | 109,01 | 109,01 | 107,31 | 107,55 | -1,02% | 1.026.365,00 |
| 18.08.2025 | 107,13 | 108,84 | 106,96 | 108,66 | 1,60% | 791.526,00 |
| 15.08.2025 | 109,57 | 109,57 | 106,34 | 106,95 | -2,80% | 1.648.198,00 |
| 14.08.2025 | 109,70 | 110,65 | 108,86 | 110,03 | -1,28% | 997.712,00 |
| 13.08.2025 | 111,51 | 113,47 | 109,90 | 111,46 | 1,13% | 1.548.205,00 |
| 12.08.2025 | 106,35 | 110,35 | 103,53 | 110,21 | 5,30% | 1.826.667,00 |
| 11.08.2025 | 104,02 | 106,21 | 103,74 | 104,66 | 1,73% | 2.237.046,00 |
| 08.08.2025 | 94,21 | 104,69 | 93,50 | 102,88 | 11,01% | 3.811.223,00 |
| 07.08.2025 | 92,59 | 94,01 | 91,62 | 92,68 | 2,98% | 2.111.635,00 |
| 06.08.2025 | 93,96 | 93,98 | 89,40 | 90,00 | -5,01% | 2.393.205,00 |
| 05.08.2025 | 97,63 | 97,82 | 93,58 | 94,75 | -2,52% | 1.265.933,00 |
| 04.08.2025 | 95,50 | 97,29 | 94,82 | 97,20 | 3,08% | 1.635.434,00 |
| 01.08.2025 | 91,64 | 96,41 | 91,37 | 94,30 | -0,47% | 1.402.957,00 |
| 31.07.2025 | 100,00 | 100,46 | 94,35 | 94,75 | -7,39% | 1.488.269,00 |
| 30.07.2025 | 102,86 | 103,88 | 100,60 | 102,31 | 1,38% | 1.454.267,00 |
| 29.07.2025 | 102,79 | 103,78 | 99,72 | 100,92 | -0,90% | 807.547,00 |
| 28.07.2025 | 100,93 | 104,00 | 100,82 | 101,84 | 2,41% | 1.266.996,00 |
| 25.07.2025 | 98,31 | 99,49 | 97,10 | 99,44 | 1,21% | 998.710,00 |
| 24.07.2025 | 97,17 | 98,36 | 95,94 | 98,25 | 1,11% | 1.102.573,00 |
| 23.07.2025 | 98,12 | 98,69 | 96,58 | 97,17 | 0,39% | 933.285,00 |
| 22.07.2025 | 99,77 | 99,95 | 95,23 | 96,79 | -2,86% | 980.833,00 |
| 21.07.2025 | 97,65 | 100,65 | 97,29 | 99,64 | 2,77% | 1.081.341,00 |
| 18.07.2025 | 99,50 | 99,50 | 96,47 | 96,95 | -1,77% | 773.740,00 |
| 17.07.2025 | 98,50 | 99,22 | 96,00 | 98,70 | 0,61% | 977.707,00 |
| 16.07.2025 | 98,30 | 98,30 | 94,26 | 98,10 | -1,59% | 1.184.470,00 |
| 15.07.2025 | 100,87 | 103,11 | 99,51 | 99,69 | 0,70% | 762.672,00 |
| 14.07.2025 | 100,60 | 100,67 | 97,62 | 99,00 | -2,71% | 728.971,00 |
| 11.07.2025 | 101,70 | 103,31 | 101,48 | 101,76 | -1,08% | 665.220,00 |
| 10.07.2025 | 104,25 | 104,25 | 101,50 | 102,87 | 0,19% | 784.712,00 |
| 09.07.2025 | 103,06 | 105,64 | 102,20 | 102,68 | -0,64% | 1.021.074,00 |
| 08.07.2025 | 100,55 | 104,98 | 99,36 | 103,34 | 4,70% | 1.327.272,00 |
| 07.07.2025 | 103,05 | 103,95 | 98,56 | 98,70 | -5,13% | 1.006.520,00 |
| 03.07.2025 | 104,11 | 104,75 | 102,76 | 104,04 | 0,63% | 698.963,00 |
| 02.07.2025 | 100,45 | 104,09 | 100,06 | 103,39 | 3,15% | 1.010.861,00 |
| 01.07.2025 | 100,50 | 101,92 | 97,91 | 100,23 | -0,69% | 995.394,00 |
| 30.06.2025 | 99,50 | 103,03 | 99,50 | 100,93 | 2,07% | 1.555.601,00 |
| 27.06.2025 | 100,44 | 101,30 | 97,81 | 98,88 | -1,36% | 1.636.367,00 |
| 26.06.2025 | 98,19 | 100,30 | 97,54 | 100,24 | 3,30% | 1.631.094,00 |
| 25.06.2025 | 97,00 | 98,38 | 95,74 | 97,04 | 0,26% | 850.985,00 |
| 24.06.2025 | 94,53 | 96,79 | 94,00 | 96,79 | 3,20% | 1.771.979,00 |
| 23.06.2025 | 95,75 | 97,26 | 92,39 | 93,79 | -2,12% | 1.318.450,00 |
| 20.06.2025 | 97,98 | 98,42 | 94,30 | 95,82 | -1,19% | 1.755.991,00 |
| 18.06.2025 | 97,74 | 98,60 | 96,10 | 96,97 | -0,36% | 1.003.494,00 |
| 17.06.2025 | 97,70 | 100,61 | 97,28 | 97,32 | -1,57% | 1.081.167,00 |
| 16.06.2025 | 96,40 | 99,31 | 95,76 | 98,87 | 4,40% | 1.531.435,00 |
| 13.06.2025 | 96,30 | 97,80 | 94,22 | 94,70 | -5,30% | 1.371.692,00 |
| 12.06.2025 | 98,88 | 100,32 | 98,00 | 100,00 | 0,06% | 948.954,00 |
| 11.06.2025 | 102,51 | 102,72 | 98,64 | 99,94 | -1,38% | 996.108,00 |
| 10.06.2025 | 100,36 | 101,60 | 98,85 | 101,34 | 1,89% | 1.091.225,00 |
| 09.06.2025 | 98,35 | 101,31 | 97,50 | 99,46 | 3,50% | 1.060.043,00 |
| 06.06.2025 | 95,87 | 98,34 | 95,02 | 96,10 | 1,89% | 844.446,00 |
| 05.06.2025 | 97,00 | 97,30 | 93,49 | 94,32 | -1,83% | 840.691,00 |
| 04.06.2025 | 96,22 | 97,30 | 94,50 | 96,08 | 0,60% | 1.029.797,00 |
| 03.06.2025 | 92,69 | 95,95 | 91,39 | 95,51 | 2,96% | 1.127.985,00 |
| 02.06.2025 | 91,81 | 93,12 | 90,66 | 92,76 | 0,89% | 744.265,00 |
| 30.05.2025 | 94,09 | 94,09 | 89,70 | 91,94 | -3,26% | 1.558.471,00 |
| 29.05.2025 | 97,76 | 97,98 | 93,62 | 95,04 | 1,52% | 1.624.508,00 |
| 28.05.2025 | 96,34 | 96,60 | 93,39 | 93,62 | -2,53% | 678.222,00 |
| 27.05.2025 | 93,61 | 96,63 | 93,61 | 96,05 | 4,38% | 2.201.735,00 |
| 23.05.2025 | 91,30 | 93,38 | 90,93 | 92,02 | -2,96% | 1.483.339,00 |
| 22.05.2025 | 95,00 | 97,13 | 94,42 | 94,83 | 0,22% | 966.608,00 |
| 21.05.2025 | 96,20 | 97,68 | 94,55 | 94,62 | -2,70% | 1.579.267,00 |
| 20.05.2025 | 97,86 | 99,43 | 96,20 | 97,25 | -3,16% | 1.697.599,00 |
| 19.05.2025 | 96,79 | 100,54 | 96,59 | 100,42 | 1,03% | 1.358.507,00 |
| 16.05.2025 | 97,93 | 99,47 | 96,49 | 99,40 | 1,39% | 1.142.719,00 |
| 15.05.2025 | 102,00 | 102,75 | 97,18 | 98,04 | -5,80% | 1.570.460,00 |
| 14.05.2025 | 100,50 | 104,27 | 98,96 | 104,08 | 4,93% | 2.836.871,00 |
| 13.05.2025 | 93,49 | 99,46 | 92,56 | 99,19 | 6,10% | 4.690.309,00 |
| 12.05.2025 | 93,85 | 95,40 | 91,19 | 93,49 | 5,64% | 6.332.667,00 |
| 09.05.2025 | 99,90 | 100,30 | 85,88 | 88,50 | -30,21% | 8.593.943,00 |
| 08.05.2025 | 128,00 | 129,77 | 125,06 | 126,81 | 1,29% | 953.888,00 |
| 07.05.2025 | 123,57 | 125,64 | 120,87 | 125,19 | 2,26% | 1.006.568,00 |
| 06.05.2025 | 120,74 | 123,94 | 120,62 | 122,42 | -1,58% | 595.908,00 |