23,650€
0,75%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,52 | 23,92 | 23,06 | 23,67 | 0,81% | 392,00 |
| 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 |