222,450€
0,38%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 223,20 | 228,35 | 219,20 | 220,90 | -0,32% | 67,00 |
| 28.05.2026 | 226,20 | 232,40 | 217,35 | 221,60 | -2,68% | 14,00 |
| 27.05.2026 | 238,85 | 244,20 | 225,60 | 227,70 | -3,37% | 9,00 |
| 26.05.2026 | 230,00 | 238,00 | 225,70 | 235,65 | 4,09% | 2.070,00 |
| 25.05.2026 | 226,10 | 226,85 | 224,55 | 226,40 | 0,56% | 28,00 |
| 22.05.2026 | 225,05 | 229,20 | 221,95 | 225,15 | -0,68% | 84,00 |
| 21.05.2026 | 226,15 | 230,00 | 222,35 | 226,70 | 0,69% | - |
| 20.05.2026 | 215,50 | 226,60 | 214,15 | 225,15 | 5,09% | - |
| 19.05.2026 | 216,70 | 220,40 | 205,00 | 214,25 | -1,08% | 83,00 |
| 18.05.2026 | 233,75 | 236,60 | 215,50 | 216,60 | -7,30% | 82,00 |
| 15.05.2026 | 237,65 | 237,75 | 228,20 | 233,65 | -2,14% | 18,00 |
| 14.05.2026 | 237,95 | 244,55 | 236,05 | 238,75 | 0,82% | 34,00 |
| 13.05.2026 | 243,40 | 247,20 | 229,95 | 236,80 | 1,78% | - |
| 12.05.2026 | 242,90 | 244,40 | 227,35 | 232,65 | -5,10% | 16,00 |
| 11.05.2026 | 240,75 | 246,80 | 239,10 | 245,15 | 1,79% | 33,00 |
| 08.05.2026 | 233,85 | 242,05 | 233,85 | 240,85 | 3,26% | 12,00 |
| 07.05.2026 | 251,15 | 254,05 | 233,20 | 233,25 | -6,61% | 81,00 |
| 06.05.2026 | 253,00 | 261,65 | 244,30 | 249,75 | -4,75% | 35,00 |
| 05.05.2026 | 254,45 | 264,50 | 254,45 | 262,20 | 2,58% | 16,00 |
| 04.05.2026 | 249,95 | 258,90 | 249,95 | 255,60 | 1,67% | 17,00 |
| 30.04.2026 | 243,55 | 255,65 | 241,35 | 251,40 | 3,88% | 30,00 |
| 29.04.2026 | 241,05 | 246,20 | 238,95 | 242,00 | 0,44% | 14,00 |
| 28.04.2026 | 254,55 | 255,80 | 235,50 | 240,95 | -5,44% | - |
| 27.04.2026 | 266,55 | 268,80 | 247,20 | 254,80 | -3,17% | 3,00 |
| 24.04.2026 | 250,25 | 269,40 | 249,85 | 263,15 | 4,95% | - |
| 23.04.2026 | 250,85 | 256,00 | 244,05 | 250,75 | -0,52% | 1,00 |
| 22.04.2026 | 252,10 | 257,15 | 245,90 | 252,05 | 1,14% | 46,00 |
| 21.04.2026 | 255,40 | 261,95 | 247,10 | 249,20 | -0,20% | 28,00 |
| 20.04.2026 | 245,55 | 251,10 | 243,85 | 249,70 | 2,29% | 5,00 |
| 17.04.2026 | 230,10 | 249,15 | 227,25 | 244,10 | 7,58% | 67,00 |
| 16.04.2026 | 219,40 | 249,55 | 217,65 | 226,90 | 6,20% | 23,00 |
| 15.04.2026 | 221,85 | 222,85 | 211,50 | 213,65 | -3,96% | 13,00 |
| 14.04.2026 | 213,90 | 223,15 | 213,90 | 222,45 | 3,73% | 150,00 |
| 13.04.2026 | 220,35 | 220,35 | 212,90 | 214,45 | -2,37% | 1,00 |
| 10.04.2026 | 211,10 | 220,45 | 210,35 | 219,65 | 4,25% | 101,00 |
| 09.04.2026 | 202,80 | 213,25 | 202,80 | 210,70 | 3,01% | 14,00 |
| 08.04.2026 | 200,90 | 204,75 | 197,10 | 204,55 | 8,50% | 3,00 |
| 07.04.2026 | 188,95 | 193,63 | 186,43 | 188,52 | 6,51% | - |
| 02.04.2026 | 182,50 | 182,50 | 177,00 | 177,00 | -5,09% | - |
| 01.04.2026 | 179,50 | 186,50 | 177,50 | 186,50 | 12,35% | - |
| 31.03.2026 | 164,50 | 166,50 | 164,50 | 166,00 | -4,32% | - |
| 30.03.2026 | 177,50 | 183,00 | 172,50 | 173,50 | -2,25% | - |
| 27.03.2026 | 180,50 | 180,50 | 174,50 | 177,50 | -6,58% | - |
| 26.03.2026 | 190,50 | 190,50 | 190,00 | 190,00 | 0,80% | - |
| 25.03.2026 | 192,50 | 193,00 | 183,50 | 188,50 | 4,14% | - |
| 24.03.2026 | 180,50 | 181,50 | 178,50 | 181,00 | -0,82% | - |
| 23.03.2026 | 175,50 | 183,00 | 168,50 | 182,50 | 0,83% | - |
| 20.03.2026 | 181,50 | 181,50 | 181,00 | 181,00 | 5,23% | - |
| 19.03.2026 | 175,50 | 175,50 | 166,50 | 172,00 | -1,15% | - |
| 18.03.2026 | 170,50 | 176,00 | 169,50 | 174,00 | 2,65% | - |
| 17.03.2026 | 168,50 | 169,50 | 168,50 | 169,50 | 0,00% | - |
| 16.03.2026 | 165,50 | 173,50 | 165,00 | 169,50 | 4,95% | 1,00 |
| 13.03.2026 | 160,50 | 161,50 | 160,50 | 161,50 | -1,22% | - |
| 12.03.2026 | 166,50 | 166,50 | 163,50 | 163,50 | -1,80% | - |
| 11.03.2026 | 166,50 | 169,50 | 165,50 | 166,50 | 0,00% | - |
| 10.03.2026 | 164,50 | 172,50 | 163,00 | 166,50 | 5,38% | - |
| 09.03.2026 | 153,00 | 159,50 | 149,50 | 158,00 | -9,20% | 14,00 |
| 06.03.2026 | 169,50 | 174,50 | 169,50 | 174,00 | -2,79% | - |
| 05.03.2026 | 179,50 | 182,50 | 179,00 | 179,00 | 0,56% | - |
| 04.03.2026 | 178,50 | 178,50 | 174,50 | 178,00 | -0,28% | - |
| 03.03.2026 | 184,00 | 185,50 | 174,50 | 178,50 | -1,92% | - |
| 02.03.2026 | 180,50 | 183,50 | 180,50 | 182,00 | -0,27% | - |
| 27.02.2026 | 184,50 | 185,00 | 182,50 | 182,50 | -2,67% | - |
| 26.02.2026 | 190,50 | 192,50 | 187,00 | 187,50 | -1,57% | - |
| 25.02.2026 | 190,50 | 194,50 | 186,50 | 190,50 | 4,96% | 558,00 |
| 24.02.2026 | 180,50 | 181,50 | 180,50 | 181,50 | 0,83% | - |
| 23.02.2026 | 179,00 | 180,00 | 179,00 | 180,00 | -6,74% | - |
| 20.02.2026 | 194,00 | 194,00 | 189,50 | 193,00 | 1,58% | - |
| 19.02.2026 | 186,00 | 190,50 | 182,00 | 190,00 | 1,33% | - |
| 18.02.2026 | 187,00 | 187,50 | 183,00 | 187,50 | 1,35% | - |
| 17.02.2026 | 183,00 | 186,00 | 181,50 | 185,00 | 0,82% | - |
| 16.02.2026 | 182,50 | 183,50 | 182,50 | 183,50 | 1,66% | - |
| 13.02.2026 | 180,50 | 184,50 | 180,50 | 180,50 | -5,50% | - |
| 12.02.2026 | 188,00 | 191,50 | 187,50 | 191,00 | 3,52% | - |
| 11.02.2026 | 186,50 | 186,50 | 182,50 | 184,50 | 2,50% | - |
| 10.02.2026 | 180,00 | 180,00 | 179,50 | 180,00 | 2,56% | - |
| 09.02.2026 | 176,50 | 179,00 | 172,50 | 175,50 | 1,74% | - |
| 06.02.2026 | 160,50 | 173,50 | 156,50 | 172,50 | 7,48% | - |
| 05.02.2026 | 159,50 | 162,00 | 159,50 | 160,50 | 0,00% | - |
| 04.02.2026 | 169,50 | 171,50 | 159,50 | 160,50 | -2,73% | - |
| 03.02.2026 | 173,50 | 178,00 | 164,50 | 165,00 | -1,20% | 9,00 |
| 02.02.2026 | 164,00 | 170,50 | 161,00 | 167,00 | -4,84% | - |
| 30.01.2026 | 177,50 | 179,50 | 175,00 | 175,50 | -0,85% | - |
| 29.01.2026 | 178,50 | 182,50 | 172,50 | 177,00 | -1,67% | - |
| 28.01.2026 | 178,00 | 181,50 | 176,50 | 180,00 | 1,69% | - |
| 27.01.2026 | 172,00 | 177,00 | 172,00 | 177,00 | -0,84% | - |
| 26.01.2026 | 179,50 | 179,50 | 176,00 | 178,50 | -0,56% | - |
| 23.01.2026 | 180,00 | 181,50 | 179,50 | 179,50 | -2,71% | - |
| 22.01.2026 | 187,00 | 192,00 | 184,00 | 184,50 | 0,00% | - |
| 21.01.2026 | 184,50 | 187,50 | 184,50 | 184,50 | 0,00% | - |
| 20.01.2026 | 185,50 | 186,00 | 178,00 | 184,50 | 0,54% | - |
| 19.01.2026 | 188,00 | 189,00 | 183,50 | 183,50 | -2,13% | 39,00 |
| 16.01.2026 | 188,50 | 190,00 | 187,50 | 187,50 | -1,32% | - |
| 15.01.2026 | 173,50 | 195,50 | 172,50 | 190,00 | 12,09% | 64,00 |
| 14.01.2026 | 170,00 | 170,50 | 169,50 | 169,50 | 3,99% | - |
| 13.01.2026 | 164,00 | 164,00 | 163,00 | 163,00 | 0,93% | - |
| 12.01.2026 | 160,00 | 161,50 | 160,00 | 161,50 | 2,22% | - |
| 09.01.2026 | 155,00 | 158,50 | 153,50 | 158,00 | 0,64% | - |
| 08.01.2026 | 157,50 | 157,50 | 156,00 | 157,00 | -1,88% | - |
| 07.01.2026 | 160,50 | 160,50 | 159,00 | 160,00 | 4,92% | - |