237,750€
1,26%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 237,10 | 244,40 | 235,95 | 238,00 | 0,78% | 260,00 |
| 13.05.2026 | 238,80 | 246,15 | 229,95 | 236,15 | -0,25% | 110,00 |
| 12.05.2026 | 244,30 | 244,35 | 227,45 | 236,75 | -3,01% | 430,00 |
| 11.05.2026 | 243,65 | 246,60 | 239,10 | 244,10 | 0,72% | 429,00 |
| 08.05.2026 | 236,65 | 244,50 | 236,15 | 242,35 | 3,75% | 2.633,00 |
| 07.05.2026 | 250,55 | 252,80 | 233,05 | 233,60 | -6,60% | 289,00 |
| 06.05.2026 | 251,45 | 261,75 | 244,25 | 250,10 | -4,05% | - |
| 05.05.2026 | 256,85 | 264,55 | 255,20 | 260,65 | 1,92% | 2.240,00 |
| 04.05.2026 | 253,65 | 258,60 | 245,05 | 255,75 | 1,71% | - |
| 30.04.2026 | 252,80 | 254,30 | 241,40 | 251,45 | 3,29% | - |
| 29.04.2026 | 241,45 | 245,75 | 238,95 | 243,45 | 1,02% | - |
| 28.04.2026 | 254,80 | 255,80 | 235,70 | 241,00 | -5,19% | 620,00 |
| 27.04.2026 | 263,80 | 268,70 | 247,60 | 254,20 | -3,31% | - |
| 24.04.2026 | 251,55 | 269,35 | 251,00 | 262,90 | 4,89% | 288,00 |
| 23.04.2026 | 252,60 | 256,15 | 243,90 | 250,65 | -1,53% | 624,00 |
| 22.04.2026 | 251,05 | 256,75 | 245,45 | 254,55 | 3,04% | 756,00 |
| 21.04.2026 | 250,95 | 260,85 | 245,55 | 247,05 | -1,42% | - |
| 20.04.2026 | 245,65 | 251,55 | 245,15 | 250,60 | 1,64% | 459,00 |
| 17.04.2026 | 227,30 | 249,10 | 227,25 | 246,55 | 8,80% | - |
| 16.04.2026 | 219,85 | 249,25 | 218,90 | 226,60 | 3,52% | - |
| 15.04.2026 | 221,55 | 222,35 | 211,25 | 218,90 | -1,11% | - |
| 14.04.2026 | 214,60 | 223,05 | 214,00 | 221,35 | 3,39% | 1.660,00 |
| 13.04.2026 | 217,25 | 219,15 | 212,95 | 214,10 | -2,42% | - |
| 10.04.2026 | 211,05 | 220,80 | 210,30 | 219,40 | 4,06% | 160,00 |
| 09.04.2026 | 203,95 | 213,10 | 203,55 | 210,85 | 2,23% | - |
| 08.04.2026 | 200,23 | 206,65 | 197,05 | 206,25 | 9,13% | 1.620,00 |
| 07.04.2026 | 189,50 | 193,93 | 186,00 | 189,00 | 1,34% | - |
| 02.04.2026 | 176,50 | 188,00 | 173,00 | 186,50 | 2,19% | - |
| 01.04.2026 | 177,50 | 187,50 | 177,50 | 182,50 | 2,82% | 8.442,00 |
| 31.03.2026 | 166,50 | 177,50 | 166,00 | 177,50 | 7,25% | - |
| 30.03.2026 | 177,50 | 182,00 | 164,50 | 165,50 | -6,76% | - |
| 27.03.2026 | 181,00 | 181,00 | 174,50 | 177,50 | -0,84% | - |
| 26.03.2026 | 191,50 | 191,50 | 178,50 | 179,00 | -6,77% | - |
| 25.03.2026 | 190,50 | 192,00 | 183,50 | 192,00 | 0,79% | - |
| 24.03.2026 | 180,50 | 192,50 | 178,50 | 190,50 | 5,25% | - |
| 23.03.2026 | 172,50 | 183,50 | 166,00 | 181,00 | 4,93% | - |
| 20.03.2026 | 181,00 | 182,00 | 171,50 | 172,50 | -4,70% | - |
| 19.03.2026 | 175,50 | 181,00 | 166,50 | 181,00 | 3,72% | - |
| 18.03.2026 | 175,50 | 176,00 | 169,50 | 174,50 | 2,35% | - |
| 17.03.2026 | 169,50 | 175,00 | 168,00 | 170,50 | 0,59% | 2.495,00 |
| 16.03.2026 | 166,50 | 173,50 | 165,50 | 169,50 | 2,42% | - |
| 13.03.2026 | 160,50 | 167,50 | 160,50 | 165,50 | 3,12% | - |
| 12.03.2026 | 165,50 | 166,50 | 158,50 | 160,50 | -3,60% | - |
| 11.03.2026 | 166,50 | 169,50 | 165,50 | 166,50 | 0,00% | - |
| 10.03.2026 | 164,50 | 172,50 | 163,50 | 166,50 | 1,22% | 40,00 |
| 09.03.2026 | 153,00 | 165,50 | 150,00 | 164,50 | 7,17% | - |
| 06.03.2026 | 174,00 | 174,00 | 152,50 | 153,50 | -9,44% | - |
| 05.03.2026 | 179,50 | 182,50 | 165,50 | 169,50 | -5,57% | - |
| 04.03.2026 | 178,00 | 184,00 | 177,50 | 179,50 | 0,56% | 1.045,00 |
| 03.03.2026 | 185,50 | 185,50 | 174,50 | 178,50 | -4,29% | 432,00 |
| 02.03.2026 | 181,50 | 186,50 | 175,00 | 186,50 | 2,19% | - |
| 27.02.2026 | 183,50 | 185,00 | 177,00 | 182,50 | -1,08% | 1.470,00 |
| 26.02.2026 | 190,50 | 192,50 | 175,50 | 184,50 | -3,15% | 50,00 |
| 25.02.2026 | 190,00 | 198,00 | 186,50 | 190,50 | 0,00% | - |
| 24.02.2026 | 181,50 | 191,50 | 181,00 | 190,50 | 5,54% | 235,00 |
| 23.02.2026 | 182,00 | 183,50 | 173,50 | 180,50 | -1,63% | - |
| 20.02.2026 | 194,00 | 198,00 | 178,00 | 183,50 | -3,42% | - |
| 19.02.2026 | 186,50 | 190,50 | 181,50 | 190,00 | 1,88% | - |
| 18.02.2026 | 186,50 | 188,50 | 183,50 | 186,50 | 0,27% | - |
| 17.02.2026 | 183,00 | 188,00 | 180,50 | 186,00 | 1,36% | - |
| 16.02.2026 | 183,50 | 184,50 | 183,00 | 183,50 | -1,08% | - |
| 13.02.2026 | 180,50 | 189,50 | 179,50 | 185,50 | 3,06% | 324,00 |
| 12.02.2026 | 188,00 | 191,50 | 179,50 | 180,00 | -4,00% | - |
| 11.02.2026 | 183,00 | 193,50 | 182,00 | 187,50 | 2,46% | - |
| 10.02.2026 | 179,50 | 186,00 | 179,50 | 183,00 | 1,95% | - |
| 09.02.2026 | 176,00 | 180,50 | 173,50 | 179,50 | 1,70% | - |
| 06.02.2026 | 159,00 | 176,50 | 159,00 | 176,50 | 9,97% | - |
| 05.02.2026 | 159,50 | 164,50 | 157,00 | 160,50 | 0,63% | - |
| 04.02.2026 | 169,50 | 171,50 | 153,50 | 159,50 | -5,06% | 1.197,00 |
| 03.02.2026 | 175,00 | 177,50 | 164,50 | 168,00 | -1,47% | - |
| 02.02.2026 | 167,00 | 174,00 | 166,00 | 170,50 | 0,00% | - |
| 30.01.2026 | 179,50 | 181,00 | 169,50 | 170,50 | -3,40% | 6.356,00 |
| 29.01.2026 | 178,50 | 182,50 | 171,50 | 176,50 | -1,67% | - |
| 28.01.2026 | 175,50 | 183,50 | 174,50 | 179,50 | 2,87% | 4.792,00 |
| 27.01.2026 | 173,50 | 176,50 | 172,00 | 174,50 | 1,16% | - |
| 26.01.2026 | 178,00 | 179,50 | 169,50 | 172,50 | -3,63% | 240,00 |
| 23.01.2026 | 180,50 | 181,00 | 174,50 | 179,00 | -5,79% | - |
| 22.01.2026 | 185,50 | 192,00 | 180,50 | 190,00 | 1,88% | 57,00 |
| 21.01.2026 | 184,50 | 187,50 | 181,50 | 186,50 | 1,08% | - |
| 20.01.2026 | 182,50 | 189,50 | 178,50 | 184,50 | 0,27% | - |
| 19.01.2026 | 187,50 | 188,50 | 183,50 | 184,00 | -3,16% | 714,00 |
| 16.01.2026 | 187,50 | 192,50 | 185,50 | 190,00 | 0,80% | 690,00 |
| 15.01.2026 | 174,50 | 195,50 | 174,50 | 188,50 | 8,65% | - |
| 14.01.2026 | 169,50 | 176,50 | 167,00 | 173,50 | 2,36% | - |
| 13.01.2026 | 163,50 | 170,50 | 162,00 | 169,50 | 3,67% | 475,00 |
| 12.01.2026 | 161,50 | 164,50 | 158,50 | 163,50 | 0,00% | - |
| 09.01.2026 | 154,50 | 163,50 | 154,50 | 163,50 | 7,21% | 32,00 |
| 08.01.2026 | 157,50 | 157,50 | 151,50 | 152,50 | -3,17% | 250,00 |
| 07.01.2026 | 160,50 | 161,00 | 156,00 | 157,50 | -1,56% | 270,00 |
| 06.01.2026 | 151,50 | 160,50 | 150,50 | 160,00 | 6,31% | 1.629,00 |
| 05.01.2026 | 144,50 | 153,50 | 143,50 | 150,50 | 5,61% | - |
| 02.01.2026 | 134,50 | 143,50 | 134,50 | 142,50 | 6,34% | - |
| 30.12.2025 | 135,50 | 135,50 | 134,00 | 134,00 | -0,37% | - |
| 29.12.2025 | 136,50 | 136,50 | 133,50 | 134,50 | -1,47% | - |
| 23.12.2025 | 135,50 | 137,50 | 134,00 | 136,50 | 0,00% | - |
| 22.12.2025 | 133,50 | 138,00 | 133,00 | 136,50 | 1,49% | - |
| 19.12.2025 | 129,50 | 135,50 | 129,00 | 134,50 | 3,07% | 7,00 |
| 18.12.2025 | 126,50 | 135,00 | 125,00 | 130,50 | 2,76% | - |
| 17.12.2025 | 131,50 | 133,00 | 125,50 | 127,00 | -3,79% | - |
| 16.12.2025 | 131,50 | 133,00 | 131,50 | 132,00 | -1,12% | - |