31,575€
0,10%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,71 | 31,71 | 31,54 | 31,55 | 0,00% | - |
| 20.10.2026 | 31,57 | 31,88 | 31,39 | 31,55 | -0,08% | 665,00 |
| 19.10.2026 | 31,03 | 31,98 | 30,71 | 31,57 | 2,10% | 6.312,00 |
| 16.10.2026 | 31,31 | 31,79 | 30,53 | 30,92 | -1,18% | 1.349,00 |
| 15.10.2026 | 31,53 | 31,57 | 31,23 | 31,29 | -1,57% | 20,00 |
| 14.10.2026 | 31,64 | 32,11 | 31,39 | 31,79 | 0,27% | 1.797,00 |
| 13.10.2026 | 31,64 | 31,99 | 31,34 | 31,71 | 0,25% | 1.204,00 |
| 12.10.2026 | 31,37 | 31,73 | 31,05 | 31,63 | 1,04% | 1.722,00 |
| 09.10.2026 | 30,41 | 31,40 | 30,21 | 31,30 | 3,10% | 2.581,00 |
| 08.10.2026 | 29,65 | 30,58 | 29,18 | 30,36 | 2,38% | 3.223,00 |
| 07.10.2026 | 29,54 | 29,81 | 29,09 | 29,66 | 0,83% | 1.855,00 |
| 06.10.2026 | 28,43 | 29,47 | 28,20 | 29,41 | 3,59% | 7.742,00 |
| 05.10.2026 | 27,54 | 28,44 | 27,37 | 28,39 | 3,86% | 4.262,00 |
| 02.10.2026 | 26,65 | 27,51 | 26,34 | 27,34 | 1,77% | 2.780,00 |
| 01.10.2026 | 26,18 | 27,03 | 25,98 | 26,86 | 2,75% | 2.615,00 |
| 30.09.2026 | 26,07 | 26,24 | 25,68 | 26,14 | 0,23% | 2.436,00 |
| 29.09.2026 | 26,34 | 26,69 | 26,03 | 26,08 | -1,06% | 1.153,00 |
| 28.09.2026 | 26,18 | 26,57 | 25,79 | 26,36 | 0,19% | 462,00 |
| 25.09.2026 | 26,69 | 27,17 | 26,11 | 26,31 | -1,55% | 1.875,00 |
| 24.09.2026 | 26,49 | 27,04 | 25,99 | 26,73 | 0,83% | 2.362,00 |
| 23.09.2026 | 25,89 | 26,99 | 25,80 | 26,51 | 3,01% | 2.595,00 |
| 22.09.2026 | 23,93 | 27,19 | 23,89 | 25,73 | 7,77% | 9.673,00 |
| 21.09.2026 | 24,02 | 24,39 | 23,46 | 23,88 | 0,32% | 2.660,00 |
| 18.09.2026 | 23,77 | 25,82 | 23,59 | 23,80 | 0,15% | 4.051,00 |
| 17.09.2026 | 23,79 | 24,29 | 22,97 | 23,77 | 0,32% | 1.448,00 |
| 16.09.2026 | 23,22 | 24,17 | 23,20 | 23,69 | 2,09% | 2.320,00 |
| 15.09.2026 | 23,86 | 23,95 | 23,07 | 23,21 | -2,54% | 4.399,00 |
| 14.09.2026 | 23,74 | 24,04 | 23,61 | 23,81 | 0,59% | 986,00 |
| 11.09.2026 | 23,30 | 24,08 | 23,27 | 23,67 | 2,33% | 928,00 |
| 10.09.2026 | 23,30 | 23,36 | 22,92 | 23,13 | -0,02% | 2.319,00 |
| 09.09.2026 | 23,52 | 23,92 | 23,06 | 23,14 | -1,45% | 1.170,00 |
| 08.09.2026 | 24,19 | 24,30 | 23,31 | 23,48 | -2,96% | 1.766,00 |
| 07.09.2026 | 24,06 | 24,43 | 24,05 | 24,19 | 0,21% | 4.307,00 |
| 04.09.2026 | 24,49 | 24,53 | 23,89 | 24,14 | -0,66% | 1.319,00 |
| 03.09.2026 | 24,06 | 24,41 | 23,80 | 24,30 | 1,25% | 9.541,00 |
| 02.09.2026 | 24,08 | 24,25 | 23,79 | 24,00 | 0,15% | 4.810,00 |
| 01.09.2026 | 24,61 | 24,76 | 23,91 | 23,97 | -2,42% | 2.004,00 |
| 31.08.2026 | 24,91 | 25,11 | 24,31 | 24,56 | -1,50% | 2.514,00 |
| 28.08.2026 | 24,92 | 25,34 | 24,90 | 24,94 | 0,34% | 2.130,00 |
| 27.08.2026 | 25,09 | 25,45 | 24,75 | 24,85 | -1,09% | 3.899,00 |
| 26.08.2026 | 24,81 | 25,24 | 24,58 | 25,13 | 1,54% | 2.187,00 |
| 25.08.2026 | 25,39 | 25,57 | 24,47 | 24,75 | -2,27% | 2.342,00 |
| 24.08.2026 | 25,80 | 26,10 | 25,11 | 25,32 | -1,56% | 6.043,00 |
| 21.08.2026 | 25,75 | 26,09 | 25,62 | 25,72 | 0,35% | 1.017,00 |
| 20.08.2026 | 26,09 | 26,09 | 25,39 | 25,63 | -4,28% | 3.809,00 |