29,100€
-1,02%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 29,25 | 29,80 | 29,20 | 29,30 | -0,51% | - |
| 31.03.2026 | 28,15 | 29,65 | 27,95 | 29,45 | 5,75% | - |
| 30.03.2026 | 28,35 | 28,85 | 27,75 | 27,85 | -0,89% | - |
| 27.03.2026 | 28,15 | 28,65 | 27,25 | 28,10 | 0,36% | 5.327,00 |
| 26.03.2026 | 30,70 | 30,75 | 27,80 | 28,00 | -8,20% | 3.898,00 |
| 25.03.2026 | 34,60 | 34,65 | 30,05 | 30,50 | -10,95% | 1.698,00 |
| 24.03.2026 | 34,35 | 34,60 | 33,95 | 34,25 | -0,15% | - |
| 23.03.2026 | 32,50 | 34,85 | 32,20 | 34,30 | 5,21% | 756,00 |
| 20.03.2026 | 33,65 | 33,75 | 32,35 | 32,60 | -3,26% | - |
| 19.03.2026 | 34,15 | 34,15 | 32,95 | 33,70 | -1,17% | - |
| 18.03.2026 | 34,60 | 35,05 | 33,95 | 34,10 | -1,02% | - |
| 17.03.2026 | 34,10 | 35,15 | 33,95 | 34,45 | 0,88% | - |
| 16.03.2026 | 33,55 | 34,20 | 33,15 | 34,15 | 2,55% | 1.044,00 |
| 13.03.2026 | 33,05 | 33,45 | 32,95 | 33,30 | 0,91% | - |
| 12.03.2026 | 33,70 | 34,75 | 32,85 | 33,00 | -3,08% | - |
| 11.03.2026 | 35,35 | 35,75 | 33,85 | 34,05 | -3,54% | 2.800,00 |
| 10.03.2026 | 35,20 | 35,85 | 34,75 | 35,30 | -0,28% | 330,00 |
| 09.03.2026 | 35,20 | 35,65 | 33,75 | 35,40 | -0,98% | 1.500,00 |
| 06.03.2026 | 37,30 | 37,35 | 35,75 | 35,75 | -4,41% | - |
| 05.03.2026 | 37,15 | 38,00 | 36,30 | 37,40 | 0,67% | 92.934,00 |
| 04.03.2026 | 37,30 | 37,80 | 35,95 | 37,15 | -1,72% | 2.175,00 |
| 03.03.2026 | 39,65 | 40,75 | 34,50 | 37,80 | -5,50% | - |
| 02.03.2026 | 38,75 | 40,35 | 38,20 | 40,00 | 1,65% | - |
| 27.02.2026 | 39,85 | 40,35 | 38,80 | 39,35 | -2,48% | 2.900,00 |
| 26.02.2026 | 39,30 | 40,35 | 39,30 | 40,35 | 2,02% | - |
| 25.02.2026 | 39,65 | 40,05 | 39,05 | 39,55 | -0,50% | - |
| 24.02.2026 | 40,35 | 40,40 | 39,30 | 39,75 | -1,24% | - |
| 23.02.2026 | 41,55 | 41,85 | 39,45 | 40,25 | -4,05% | - |
| 20.02.2026 | 40,85 | 42,70 | 40,35 | 41,95 | 2,57% | 800,00 |
| 19.02.2026 | 40,25 | 41,05 | 39,75 | 40,90 | 1,87% | - |
| 18.02.2026 | 38,95 | 40,60 | 38,95 | 40,15 | 2,03% | 1.500,00 |
| 17.02.2026 | 37,90 | 39,35 | 37,80 | 39,35 | 3,55% | - |
| 16.02.2026 | 38,25 | 38,40 | 37,85 | 38,00 | -0,13% | 864,00 |
| 13.02.2026 | 37,25 | 38,35 | 37,20 | 38,05 | 2,01% | - |
| 12.02.2026 | 38,25 | 38,90 | 36,90 | 37,30 | -2,23% | - |
| 11.02.2026 | 38,05 | 38,90 | 37,95 | 38,15 | 0,26% | - |