155,400€
10,88%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 143,20 | 153,65 | 143,20 | 150,40 | 7,31% | 45,00 |
| 05.11.2026 | 157,40 | 157,40 | 140,10 | 140,15 | -22,50% | 51,00 |
| 04.11.2026 | 178,55 | 180,85 | 178,55 | 180,85 | 4,51% | 1,00 |
| 03.11.2026 | 168,80 | 173,05 | 168,80 | 173,05 | -5,36% | 30,00 |
| 02.11.2026 | 182,85 | 182,85 | 182,85 | 182,85 | -0,60% | - |
| 30.10.2026 | 188,60 | 188,60 | 183,95 | 183,95 | -6,29% | 7,00 |
| 29.10.2026 | 196,20 | 196,30 | 196,20 | 196,30 | 1,00% | 10,00 |
| 28.10.2026 | 194,35 | 194,35 | 194,35 | 194,35 | 7,49% | - |
| 27.10.2026 | 180,80 | 180,80 | 180,80 | 180,80 | 2,67% | - |
| 26.10.2026 | 176,10 | 176,10 | 176,10 | 176,10 | -2,17% | - |
| 23.10.2026 | 179,00 | 180,00 | 179,00 | 180,00 | 0,17% | 60,00 |
| 22.10.2026 | 187,30 | 190,30 | 179,70 | 179,70 | -10,73% | 66,00 |
| 21.10.2026 | 198,55 | 201,30 | 198,55 | 201,30 | 1,72% | 17,00 |
| 20.10.2026 | 197,90 | 197,90 | 197,90 | 197,90 | -2,61% | - |
| 19.10.2026 | 203,20 | 203,20 | 203,20 | 203,20 | 4,23% | - |
| 16.10.2026 | 206,90 | 206,90 | 194,95 | 194,95 | -6,18% | 17,00 |
| 15.10.2026 | 208,10 | 210,30 | 207,80 | 207,80 | -10,55% | 70,00 |
| 14.10.2026 | 232,30 | 232,30 | 232,30 | 232,30 | -3,57% | - |
| 13.10.2026 | 241,20 | 241,20 | 240,90 | 240,90 | -6,92% | 42,00 |
| 12.10.2026 | 261,30 | 261,30 | 258,80 | 258,80 | -0,12% | 9,00 |
| 09.10.2026 | 259,10 | 259,10 | 259,10 | 259,10 | -3,72% | - |
| 08.10.2026 | 269,10 | 269,10 | 269,10 | 269,10 | -2,22% | - |
| 07.10.2026 | 275,20 | 275,20 | 275,20 | 275,20 | -4,38% | - |
| 06.10.2026 | 287,80 | 287,80 | 287,80 | 287,80 | -1,77% | - |
| 05.10.2026 | 291,30 | 293,00 | 291,30 | 293,00 | 4,20% | 15,00 |
| 02.10.2026 | 281,20 | 281,20 | 281,20 | 281,20 | 2,37% | - |
| 01.10.2026 | 277,30 | 281,20 | 274,70 | 274,70 | 2,85% | 69,00 |
| 30.09.2026 | 267,10 | 267,10 | 267,10 | 267,10 | 4,01% | - |
| 29.09.2026 | 250,90 | 256,90 | 250,90 | 256,80 | 1,95% | 27,00 |
| 28.09.2026 | 244,20 | 251,90 | 244,20 | 251,90 | 2,27% | 241,00 |
| 25.09.2026 | 246,30 | 246,30 | 246,30 | 246,30 | 0,98% | - |
| 24.09.2026 | 244,30 | 244,30 | 243,80 | 243,90 | -1,09% | 132,00 |
| 23.09.2026 | 246,10 | 246,80 | 246,10 | 246,60 | 3,40% | 20,00 |
| 22.09.2026 | 238,50 | 238,50 | 238,50 | 238,50 | 3,29% | - |
| 21.09.2026 | 230,90 | 230,90 | 230,90 | 230,90 | 6,55% | - |
| 18.09.2026 | 216,70 | 216,70 | 216,70 | 216,70 | 2,22% | - |
| 17.09.2026 | 212,00 | 212,00 | 212,00 | 212,00 | 0,86% | - |
| 16.09.2026 | 210,20 | 210,20 | 210,20 | 210,20 | -2,78% | - |
| 15.09.2026 | 216,20 | 216,20 | 216,20 | 216,20 | -2,92% | - |
| 14.09.2026 | 232,50 | 233,70 | 222,70 | 222,70 | -3,38% | 15,00 |
| 11.09.2026 | 230,50 | 230,50 | 230,50 | 230,50 | -1,24% | - |
| 10.09.2026 | 238,80 | 238,80 | 233,40 | 233,40 | -2,67% | 10,00 |
| 09.09.2026 | 239,80 | 239,80 | 239,80 | 239,80 | 0,71% | - |
| 08.09.2026 | 232,90 | 238,10 | 232,90 | 238,10 | 4,43% | 10,00 |
| 07.09.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 4,92% | - |
| 04.09.2026 | 217,30 | 217,30 | 217,30 | 217,30 | -0,09% | - |
| 03.09.2026 | 217,50 | 217,50 | 217,50 | 217,50 | -0,64% | - |
| 02.09.2026 | 218,90 | 218,90 | 218,90 | 218,90 | -1,35% | - |
| 01.09.2026 | 228,30 | 228,30 | 221,00 | 221,90 | -4,39% | 40,00 |
| 31.08.2026 | 232,10 | 232,10 | 232,10 | 232,10 | -6,11% | - |
| 28.08.2026 | 247,20 | 247,20 | 247,20 | 247,20 | -5,14% | - |
| 27.08.2026 | 251,90 | 260,60 | 251,90 | 260,60 | 5,34% | 20,00 |
| 26.08.2026 | 247,40 | 247,40 | 247,40 | 247,40 | 1,94% | - |
| 25.08.2026 | 242,70 | 242,70 | 242,70 | 242,70 | -1,22% | - |
| 24.08.2026 | 246,00 | 246,00 | 245,70 | 245,70 | -3,12% | 10,00 |
| 21.08.2026 | 253,60 | 253,60 | 253,60 | 253,60 | -1,21% | 16,00 |
| 20.08.2026 | 256,70 | 256,70 | 256,70 | 256,70 | 1,02% | - |
| 19.08.2026 | 267,60 | 277,80 | 254,10 | 254,10 | -13,72% | 49,00 |
| 18.08.2026 | 294,80 | 294,80 | 294,50 | 294,50 | -3,16% | 20,00 |
| 17.08.2026 | 284,20 | 304,10 | 284,20 | 304,10 | 4,22% | 17,00 |
| 14.08.2026 | 289,60 | 291,80 | 289,60 | 291,80 | -0,10% | 10,00 |
| 13.08.2026 | 290,60 | 292,10 | 290,60 | 292,10 | 4,58% | 10,00 |
| 12.08.2026 | 277,80 | 279,30 | 277,80 | 279,30 | 11,14% | 20,00 |
| 11.08.2026 | 251,30 | 251,30 | 251,30 | 251,30 | -5,56% | - |
| 10.08.2026 | 266,10 | 266,10 | 266,10 | 266,10 | 4,27% | - |
| 07.08.2026 | 255,20 | 255,20 | 255,20 | 255,20 | 5,98% | - |
| 06.08.2026 | 237,60 | 240,80 | 237,60 | 240,80 | -2,67% | 40,00 |
| 05.08.2026 | 250,10 | 250,10 | 245,40 | 247,40 | -1,67% | 40,00 |
| 04.08.2026 | 232,60 | 251,60 | 232,60 | 251,60 | 10,30% | 32,00 |
| 03.08.2026 | 228,10 | 228,10 | 228,10 | 228,10 | 0,48% | 79,00 |
| 31.07.2026 | 222,60 | 227,00 | 218,00 | 227,00 | 5,24% | 15,00 |
| 30.07.2026 | 189,35 | 215,70 | 189,35 | 215,70 | 11,65% | 28,00 |
| 29.07.2026 | 205,10 | 205,10 | 193,20 | 193,20 | -12,22% | 50,00 |
| 28.07.2026 | 220,10 | 220,10 | 220,10 | 220,10 | -2,83% | - |
| 27.07.2026 | 243,50 | 250,10 | 226,50 | 226,50 | -10,62% | 41,00 |
| 24.07.2026 | 253,40 | 253,40 | 253,40 | 253,40 | -0,63% | - |
| 23.07.2026 | 255,90 | 255,90 | 255,00 | 255,00 | -1,09% | 40,00 |
| 22.07.2026 | 257,80 | 257,80 | 257,80 | 257,80 | -0,04% | - |
| 21.07.2026 | 247,70 | 257,90 | 247,70 | 257,90 | 4,41% | 254,00 |
| 20.07.2026 | 249,40 | 254,30 | 247,00 | 247,00 | 0,28% | 259,00 |
| 17.07.2026 | 235,20 | 246,30 | 235,20 | 246,30 | -7,79% | 21,00 |
| 16.07.2026 | 267,10 | 267,10 | 267,10 | 267,10 | -5,62% | - |
| 15.07.2026 | 283,00 | 283,00 | 283,00 | 283,00 | -0,74% | - |
| 14.07.2026 | 266,80 | 285,10 | 266,80 | 285,10 | 8,65% | 3,00 |
| 13.07.2026 | 270,50 | 270,90 | 262,40 | 262,40 | -4,55% | 20,00 |
| 10.07.2026 | 274,90 | 274,90 | 274,90 | 274,90 | 0,29% | - |
| 09.07.2026 | 253,80 | 274,10 | 253,80 | 274,10 | 14,78% | 600,00 |
| 08.07.2026 | 243,80 | 243,80 | 238,80 | 238,80 | -3,36% | 20,00 |
| 07.07.2026 | 256,60 | 263,80 | 243,40 | 247,10 | -10,60% | 1.052,00 |
| 06.07.2026 | 270,90 | 276,40 | 270,90 | 276,40 | 0,66% | 5,00 |
| 03.07.2026 | 268,90 | 274,60 | 268,90 | 274,60 | 4,81% | 27,00 |
| 02.07.2026 | 307,10 | 307,10 | 262,00 | 262,00 | -21,39% | 56,00 |
| 01.07.2026 | 329,70 | 333,30 | 329,70 | 333,30 | 7,62% | 10,00 |
| 30.06.2026 | 309,70 | 309,70 | 309,70 | 309,70 | 8,86% | - |
| 29.06.2026 | 284,50 | 284,50 | 284,50 | 284,50 | -1,56% | 2,00 |
| 26.06.2026 | 289,00 | 289,00 | 289,00 | 289,00 | -5,46% | - |
| 25.06.2026 | 292,70 | 305,70 | 292,70 | 305,70 | 10,24% | 15,00 |
| 24.06.2026 | 277,30 | 277,30 | 277,30 | 277,30 | -3,72% | - |
| 23.06.2026 | 288,00 | 288,00 | 288,00 | 288,00 | -2,17% | - |
| 22.06.2026 | 294,40 | 294,40 | 294,40 | 294,40 | 1,38% | 2,00 |