30,345€
1,66%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,57 | 30,81 | 29,56 | 30,11 | 0,87% | 118,00 |
| 29.04.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -1,16% | - |
| 28.04.2026 | 30,25 | 30,25 | 30,20 | 30,20 | -1,47% | 83,00 |
| 27.04.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 1,09% | - |
| 24.04.2026 | 30,45 | 30,45 | 30,32 | 30,32 | -3,99% | - |
| 23.04.2026 | 30,56 | 31,64 | 30,56 | 31,58 | 0,67% | 15,00 |
| 22.04.2026 | 30,89 | 31,37 | 30,89 | 31,37 | -0,66% | - |
| 21.04.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,25% | - |
| 20.04.2026 | 30,37 | 31,50 | 30,37 | 31,50 | -1,65% | 100,00 |
| 17.04.2026 | 29,73 | 32,03 | 29,73 | 32,03 | 4,13% | 263,00 |
| 16.04.2026 | 30,75 | 30,76 | 30,72 | 30,76 | 2,12% | 102,00 |
| 15.04.2026 | 29,86 | 30,12 | 29,86 | 30,12 | -0,59% | - |
| 14.04.2026 | 28,86 | 30,30 | 28,86 | 30,30 | 3,20% | 138,00 |
| 13.04.2026 | 29,04 | 29,36 | 28,05 | 29,36 | 0,00% | 360,00 |
| 10.04.2026 | 28,91 | 29,36 | 28,91 | 29,36 | 2,69% | - |
| 09.04.2026 | 28,49 | 28,59 | 28,48 | 28,59 | -2,42% | - |
| 08.04.2026 | 28,40 | 29,30 | 28,38 | 29,30 | 2,63% | 222,00 |
| 07.04.2026 | 28,86 | 28,86 | 28,55 | 28,55 | -1,55% | - |
| 02.04.2026 | 29,20 | 29,90 | 29,00 | 29,00 | -4,29% | 218,00 |
| 01.04.2026 | 28,80 | 30,60 | 28,30 | 30,30 | 9,39% | 14,00 |
| 31.03.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -3,15% | - |
| 30.03.2026 | 27,90 | 28,60 | 27,90 | 28,60 | 0,35% | 100,00 |
| 27.03.2026 | 28,50 | 28,50 | 26,90 | 28,50 | 0,35% | 1.170,00 |
| 26.03.2026 | 31,00 | 31,00 | 28,40 | 28,40 | -6,89% | 1.955,00 |
| 25.03.2026 | 34,30 | 34,30 | 30,50 | 30,50 | -9,50% | 1.325,00 |
| 24.03.2026 | 34,60 | 34,60 | 33,70 | 33,70 | -2,03% | 120,00 |
| 23.03.2026 | 31,90 | 34,40 | 31,90 | 34,40 | 4,56% | 200,00 |
| 20.03.2026 | 33,50 | 33,50 | 32,90 | 32,90 | 0,61% | - |
| 19.03.2026 | 33,90 | 33,90 | 32,70 | 32,70 | -3,54% | - |
| 18.03.2026 | 34,40 | 34,40 | 33,90 | 33,90 | -1,17% | - |
| 17.03.2026 | 33,80 | 34,30 | 33,70 | 34,30 | 3,31% | - |
| 16.03.2026 | 33,20 | 33,20 | 33,10 | 33,20 | 1,53% | - |
| 13.03.2026 | 32,70 | 33,00 | 32,70 | 32,70 | -3,25% | - |
| 12.03.2026 | 33,60 | 33,80 | 33,60 | 33,80 | -1,17% | - |
| 11.03.2026 | 35,80 | 35,80 | 34,20 | 34,20 | -0,58% | 20,00 |
| 10.03.2026 | 35,00 | 35,10 | 34,40 | 34,40 | -3,64% | - |
| 09.03.2026 | 34,80 | 35,70 | 33,30 | 35,70 | -1,92% | 850,00 |
| 06.03.2026 | 36,80 | 36,90 | 36,40 | 36,40 | -0,55% | - |
| 05.03.2026 | 36,60 | 36,60 | 36,00 | 36,60 | 0,00% | - |
| 04.03.2026 | 36,90 | 37,00 | 36,60 | 36,60 | 3,98% | 28,00 |
| 03.03.2026 | 39,10 | 39,10 | 35,20 | 35,20 | -8,33% | - |
| 02.03.2026 | 38,30 | 38,40 | 38,30 | 38,40 | -2,54% | 100,00 |
| 27.02.2026 | 39,50 | 39,50 | 39,40 | 39,40 | 0,25% | - |
| 26.02.2026 | 39,00 | 39,30 | 39,00 | 39,30 | -0,25% | - |
| 25.02.2026 | 39,20 | 39,40 | 39,20 | 39,40 | -1,01% | - |
| 24.02.2026 | 39,70 | 39,80 | 39,70 | 39,80 | 0,25% | - |
| 23.02.2026 | 42,10 | 42,10 | 39,70 | 39,70 | -1,49% | 460,00 |
| 20.02.2026 | 40,30 | 41,80 | 40,10 | 40,30 | -0,98% | 134,00 |
| 19.02.2026 | 39,80 | 40,70 | 39,70 | 40,70 | 4,09% | 20,00 |
| 18.02.2026 | 38,60 | 39,10 | 38,60 | 39,10 | 3,17% | - |
| 17.02.2026 | 37,60 | 37,90 | 37,50 | 37,90 | 0,80% | - |
| 16.02.2026 | 37,80 | 37,90 | 37,60 | 37,60 | -0,53% | 300,00 |
| 13.02.2026 | 36,80 | 38,80 | 36,80 | 37,80 | -0,53% | 831,00 |
| 12.02.2026 | 37,80 | 38,00 | 37,80 | 38,00 | 0,00% | 50,00 |
| 11.02.2026 | 37,60 | 38,00 | 37,60 | 38,00 | -3,31% | - |