138,770$
5,33%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 118,97 | 140,17 | 118,97 | 139,09 | 5,57% | 2.196.349,00 |
| 06.11.2025 | 135,85 | 138,99 | 130,42 | 131,75 | -2,95% | 1.710.041,00 |
| 05.11.2025 | 129,01 | 136,34 | 128,89 | 135,76 | 5,15% | 1.065.982,00 |
| 04.11.2025 | 126,37 | 131,16 | 125,33 | 129,11 | -1,97% | 853.890,00 |
| 03.11.2025 | 136,16 | 136,16 | 130,26 | 131,71 | -2,41% | 987.788,00 |
| 31.10.2025 | 137,51 | 138,87 | 132,66 | 134,96 | -1,52% | 802.066,00 |
| 30.10.2025 | 134,13 | 139,60 | 134,13 | 137,05 | -0,02% | 899.371,00 |
| 29.10.2025 | 133,86 | 139,62 | 133,82 | 137,08 | 4,89% | 1.051.609,00 |
| 28.10.2025 | 133,28 | 133,28 | 129,92 | 130,69 | -2,69% | 579.038,00 |
| 27.10.2025 | 137,16 | 137,16 | 132,26 | 134,30 | -0,28% | 910.958,00 |
| 24.10.2025 | 134,97 | 137,23 | 134,04 | 134,68 | 2,08% | 496.224,00 |
| 23.10.2025 | 125,82 | 133,05 | 125,30 | 131,93 | 5,14% | 914.221,00 |
| 22.10.2025 | 132,04 | 133,36 | 121,70 | 125,48 | -6,58% | 1.052.184,00 |
| 21.10.2025 | 136,39 | 136,39 | 132,59 | 134,32 | -1,00% | 664.577,00 |
| 20.10.2025 | 136,00 | 138,20 | 134,94 | 135,67 | 1,24% | 535.769,00 |
| 17.10.2025 | 133,00 | 136,62 | 132,00 | 134,01 | -1,19% | 754.253,00 |
| 16.10.2025 | 136,15 | 136,86 | 131,54 | 135,62 | 1,91% | 878.438,00 |
| 15.10.2025 | 135,50 | 136,42 | 132,06 | 133,08 | 2,07% | 855.856,00 |
| 14.10.2025 | 125,06 | 132,82 | 124,51 | 130,38 | 0,72% | 1.213.767,00 |
| 13.10.2025 | 128,75 | 132,42 | 127,01 | 129,45 | 6,68% | 1.551.925,00 |
| 10.10.2025 | 137,52 | 139,27 | 121,15 | 121,34 | -11,17% | 1.568.155,00 |
| 09.10.2025 | 139,27 | 139,27 | 135,61 | 136,60 | -1,81% | 1.269.072,00 |
| 08.10.2025 | 134,65 | 139,21 | 134,49 | 139,12 | 2,97% | 1.121.725,00 |
| 07.10.2025 | 146,48 | 147,86 | 134,00 | 135,11 | -7,01% | 1.410.047,00 |
| 06.10.2025 | 147,00 | 150,21 | 145,30 | 145,30 | 1,07% | 1.416.251,00 |
| 03.10.2025 | 139,81 | 147,17 | 139,81 | 143,76 | 2,81% | 174.913,00 |
| 02.10.2025 | 141,41 | 145,00 | 138,53 | 139,83 | 1,89% | 1.661.970,00 |
| 01.10.2025 | 127,97 | 137,82 | 127,34 | 137,24 | 6,21% | 1.182.378,00 |
| 30.09.2025 | 129,00 | 131,29 | 126,08 | 129,22 | -0,90% | 932.437,00 |
| 29.09.2025 | 129,70 | 132,62 | 129,70 | 130,40 | 2,21% | 1.324.969,00 |
| 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 |