293,172$
-1,90%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 303,00 | 303,77 | 286,48 | 293,33 | -1,84% | 804.775,00 |
| 20.08.2026 | 296,00 | 306,62 | 292,35 | 298,84 | -0,22% | 602.749,00 |
| 19.08.2026 | 317,05 | 319,46 | 292,53 | 299,50 | -5,05% | 1.158.513,00 |
| 18.08.2026 | 332,40 | 335,58 | 310,22 | 315,42 | -10,18% | 1.362.597,00 |
| 17.08.2026 | 342,10 | 353,84 | 336,87 | 351,16 | 5,86% | 1.239.872,00 |
| 14.08.2026 | 337,20 | 346,90 | 330,98 | 331,71 | -1,81% | 1.075.001,00 |
| 13.08.2026 | 334,57 | 342,80 | 327,23 | 337,82 | 0,14% | 934.023,00 |
| 12.08.2026 | 333,13 | 343,58 | 332,51 | 337,35 | 5,49% | 1.356.674,00 |
| 11.08.2026 | 301,25 | 320,32 | 295,98 | 319,79 | 9,76% | 1.173.438,00 |
| 10.08.2026 | 316,00 | 316,00 | 291,05 | 291,35 | -5,50% | 1.166.535,00 |
| 07.08.2026 | 300,00 | 314,22 | 295,00 | 308,30 | 14,74% | 2.094.166,00 |
| 06.08.2026 | 266,43 | 280,23 | 260,10 | 268,70 | -2,64% | 1.590.792,00 |
| 05.08.2026 | 284,37 | 295,11 | 275,01 | 276,00 | -4,03% | 1.042.050,00 |
| 04.08.2026 | 282,98 | 293,15 | 282,17 | 287,60 | 7,12% | 1.202.302,00 |
| 03.08.2026 | 248,23 | 272,81 | 245,53 | 268,49 | 3,83% | 887.561,00 |
| 31.07.2026 | 261,00 | 273,17 | 252,42 | 258,58 | 3,22% | 1.514.222,00 |
| 30.07.2026 | 238,49 | 255,00 | 238,01 | 250,52 | 14,75% | 1.474.696,00 |
| 29.07.2026 | 232,84 | 237,38 | 215,07 | 218,31 | -9,75% | 2.072.020,00 |
| 28.07.2026 | 250,00 | 250,00 | 229,03 | 241,89 | -7,79% | 1.358.028,00 |
| 27.07.2026 | 273,23 | 276,73 | 250,46 | 262,33 | -3,77% | 1.048.236,00 |
| 24.07.2026 | 285,35 | 287,73 | 267,24 | 272,62 | -6,40% | 828.572,00 |
| 23.07.2026 | 293,22 | 303,64 | 287,58 | 291,27 | -1,35% | 856.955,00 |
| 22.07.2026 | 288,40 | 298,80 | 287,89 | 295,25 | -1,27% | 733.182,00 |
| 21.07.2026 | 295,33 | 302,83 | 287,74 | 299,05 | 7,36% | 840.153,00 |
| 20.07.2026 | 286,51 | 290,84 | 275,90 | 278,54 | -0,47% | 706.740,00 |
| 17.07.2026 | 265,00 | 285,94 | 257,82 | 279,85 | -0,62% | 1.383.185,00 |
| 16.07.2026 | 291,46 | 298,39 | 278,01 | 281,61 | -7,59% | 1.097.897,00 |
| 15.07.2026 | 326,30 | 327,50 | 293,88 | 304,73 | -4,57% | 1.004.377,00 |
| 14.07.2026 | 324,56 | 327,49 | 314,28 | 319,32 | 4,97% | 1.051.833,00 |
| 13.07.2026 | 311,79 | 316,97 | 300,00 | 304,21 | -5,36% | 1.135.308,00 |
| 10.07.2026 | 308,85 | 325,68 | 307,31 | 321,44 | 1,39% | 904.276,00 |
| 09.07.2026 | 313,88 | 333,54 | 313,63 | 317,02 | 8,77% | 1.766.114,00 |
| 08.07.2026 | 277,76 | 295,39 | 275,11 | 291,45 | 4,12% | 1.374.726,00 |
| 07.07.2026 | 285,55 | 292,00 | 268,54 | 279,93 | -7,88% | 1.499.726,00 |
| 06.07.2026 | 318,33 | 320,24 | 299,13 | 303,86 | -1,21% | 973.167,00 |
| 02.07.2026 | 348,72 | 351,80 | 296,55 | 307,58 | -12,46% | 1.968.027,00 |
| 01.07.2026 | 357,87 | 359,76 | 345,00 | 351,36 | -7,16% | 1.533.367,00 |
| 30.06.2026 | 355,36 | 386,46 | 351,44 | 378,45 | 7,68% | 2.511.848,00 |
| 29.06.2026 | 321,53 | 351,72 | 312,23 | 351,45 | 8,50% | 1.639.039,00 |
| 26.06.2026 | 331,00 | 331,58 | 313,19 | 323,92 | -5,90% | 2.394.143,00 |
| 25.06.2026 | 342,34 | 353,18 | 326,58 | 344,24 | 6,83% | 1.800.089,00 |
| 24.06.2026 | 316,01 | 322,30 | 308,23 | 322,24 | 2,01% | 1.326.848,00 |
| 23.06.2026 | 320,61 | 323,64 | 308,69 | 315,88 | -9,20% | 1.199.855,00 |
| 22.06.2026 | 346,50 | 349,38 | 337,00 | 347,87 | 2,15% | 1.234.313,00 |
| 19.06.2026 | 335,61 | 340,54 | 334,87 | 340,54 | 2,03% | - |
| 18.06.2026 | 338,00 | 344,36 | 332,16 | 333,76 | 4,65% | 1.798.476,00 |
| 17.06.2026 | 330,00 | 337,64 | 318,86 | 318,92 | 0,88% | 854.199,00 |
| 16.06.2026 | 332,85 | 341,50 | 316,02 | 316,15 | -5,90% | 1.159.109,00 |
| 15.06.2026 | 340,00 | 348,76 | 332,65 | 335,96 | 3,73% | 1.511.964,00 |
| 12.06.2026 | 306,37 | 326,96 | 301,87 | 323,88 | 6,70% | 1.810.389,00 |
| 11.06.2026 | 282,56 | 303,80 | 280,02 | 303,53 | 12,70% | 1.359.942,00 |
| 10.06.2026 | 273,79 | 290,00 | 268,11 | 269,33 | -1,72% | 1.197.765,00 |
| 09.06.2026 | 290,00 | 294,96 | 256,09 | 274,03 | 1,87% | 1.245.253,00 |
| 08.06.2026 | 266,14 | 273,19 | 262,01 | 268,99 | 6,22% | 1.310.227,00 |
| 05.06.2026 | 269,14 | 270,02 | 250,22 | 253,24 | -7,83% | 1.101.985,00 |
| 04.06.2026 | 269,16 | 280,59 | 264,46 | 274,76 | -1,86% | 784.374,00 |
| 03.06.2026 | 280,00 | 285,03 | 273,38 | 279,98 | 0,70% | 1.113.676,00 |
| 02.06.2026 | 262,87 | 278,74 | 261,68 | 278,02 | 8,72% | 1.969.891,00 |
| 01.06.2026 | 253,08 | 262,96 | 250,26 | 255,71 | -0,98% | 926.252,00 |
| 29.05.2026 | 260,80 | 266,10 | 255,56 | 258,24 | -0,22% | 1.121.331,00 |
| 28.05.2026 | 266,17 | 266,23 | 252,58 | 258,81 | -3,03% | 967.834,00 |
| 27.05.2026 | 284,69 | 284,69 | 261,86 | 266,89 | -2,66% | 1.060.470,00 |
| 26.05.2026 | 274,02 | 277,00 | 264,19 | 274,17 | 4,55% | 1.085.883,00 |
| 22.05.2026 | 264,61 | 266,46 | 257,85 | 262,25 | 0,31% | 813.483,00 |
| 21.05.2026 | 260,25 | 264,61 | 257,63 | 261,45 | -0,63% | 796.123,00 |
| 20.05.2026 | 252,30 | 263,70 | 252,30 | 263,12 | 6,06% | 1.811.030,00 |
| 19.05.2026 | 248,48 | 251,28 | 238,12 | 248,08 | -2,53% | 4.993.246,00 |
| 18.05.2026 | 267,00 | 269,16 | 250,59 | 254,53 | -6,34% | 1.408.704,00 |
| 15.05.2026 | 267,32 | 274,39 | 263,40 | 271,77 | -1,99% | 982.621,00 |
| 14.05.2026 | 279,55 | 285,82 | 275,37 | 277,28 | 0,11% | 667.992,00 |
| 13.05.2026 | 285,73 | 285,73 | 269,13 | 276,97 | -0,35% | 1.102.529,00 |
| 12.05.2026 | 277,00 | 283,14 | 266,52 | 277,94 | -3,33% | 1.164.231,00 |
| 11.05.2026 | 283,85 | 290,33 | 280,25 | 287,52 | 1,00% | 752.758,00 |
| 08.05.2026 | 282,47 | 288,00 | 281,36 | 284,67 | 3,83% | 762.858,00 |
| 07.05.2026 | 295,49 | 295,49 | 273,46 | 274,17 | -6,76% | 1.176.666,00 |
| 06.05.2026 | 287,50 | 304,36 | 286,00 | 294,05 | -3,59% | 1.870.566,00 |
| 05.05.2026 | 305,00 | 309,70 | 298,42 | 305,00 | 1,82% | 1.296.560,00 |
| 04.05.2026 | 297,00 | 303,13 | 295,06 | 299,55 | 2,26% | 754.264,00 |
| 01.05.2026 | 291,00 | 298,99 | 287,95 | 292,92 | -0,73% | 642.903,00 |
| 30.04.2026 | 292,95 | 296,41 | 280,87 | 295,06 | 3,77% | 935.169,00 |
| 29.04.2026 | 286,50 | 287,50 | 279,23 | 284,34 | 0,69% | 605.113,00 |
| 28.04.2026 | 279,50 | 288,24 | 274,97 | 282,39 | -5,33% | 1.044.361,00 |
| 27.04.2026 | 307,83 | 310,70 | 290,00 | 298,28 | -3,11% | 960.663,00 |
| 24.04.2026 | 303,99 | 316,00 | 297,74 | 307,86 | 5,32% | 1.128.022,00 |
| 23.04.2026 | 296,79 | 300,00 | 284,40 | 292,31 | -1,69% | 999.430,00 |
| 22.04.2026 | 297,56 | 298,61 | 288,00 | 297,34 | 2,49% | 886.434,00 |
| 21.04.2026 | 292,78 | 301,00 | 288,36 | 290,11 | -1,69% | 1.178.460,00 |
| 20.04.2026 | 295,00 | 296,17 | 288,03 | 295,09 | 1,49% | 762.593,00 |
| 17.04.2026 | 283,33 | 294,04 | 278,72 | 290,76 | 8,84% | 1.232.141,00 |
| 16.04.2026 | 288,00 | 288,00 | 265,22 | 267,15 | 3,19% | 1.206.307,00 |
| 15.04.2026 | 259,20 | 262,00 | 249,54 | 258,90 | -1,03% | 616.824,00 |
| 14.04.2026 | 259,00 | 263,39 | 253,03 | 261,59 | 3,55% | 890.427,00 |
| 13.04.2026 | 254,29 | 256,72 | 249,01 | 252,61 | -1,76% | 804.711,00 |
| 10.04.2026 | 251,90 | 258,99 | 250,00 | 257,14 | 4,12% | 902.676,00 |
| 09.04.2026 | 240,00 | 249,59 | 239,52 | 246,96 | 2,69% | 589.090,00 |
| 08.04.2026 | 237,14 | 240,84 | 230,00 | 240,49 | 9,76% | 1.006.395,00 |
| 07.04.2026 | 218,13 | 224,84 | 214,87 | 219,11 | -0,93% | 582.230,00 |
| 06.04.2026 | 220,69 | 223,00 | 212,76 | 221,17 | 2,62% | 433.396,00 |
| 02.04.2026 | 201,32 | 218,49 | 200,00 | 215,53 | 1,80% | 461.995,00 |
| 01.04.2026 | 210,06 | 218,05 | 209,25 | 211,72 | 3,24% | 698.586,00 |