30,965€
-1,92%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,69 | 31,70 | 30,85 | 30,98 | -1,88% | - |
| 20.10.2026 | 31,58 | 31,76 | 31,42 | 31,57 | -0,94% | 134,00 |
| 19.10.2026 | 31,08 | 31,87 | 31,00 | 31,87 | 2,54% | 534,00 |
| 16.10.2026 | 31,60 | 31,60 | 31,02 | 31,08 | -2,26% | 2.172,00 |
| 15.10.2026 | 31,52 | 31,80 | 31,33 | 31,80 | 0,66% | 540,00 |
| 14.10.2026 | 31,66 | 32,00 | 31,58 | 31,59 | 0,13% | 518,00 |
| 13.10.2026 | 31,57 | 31,61 | 31,53 | 31,55 | 0,70% | 406,00 |
| 12.10.2026 | 31,20 | 31,33 | 31,02 | 31,33 | 0,74% | 986,00 |
| 09.10.2026 | 30,45 | 31,20 | 30,29 | 31,10 | 4,01% | 7.137,00 |
| 08.10.2026 | 29,59 | 29,92 | 29,14 | 29,90 | 1,87% | 13.651,00 |
| 07.10.2026 | 29,71 | 29,71 | 29,19 | 29,35 | 0,62% | 3.381,00 |
| 06.10.2026 | 28,62 | 29,17 | 28,46 | 29,17 | 4,33% | 348,00 |
| 05.10.2026 | 27,50 | 27,96 | 27,50 | 27,96 | 3,82% | 1.826,00 |
| 02.10.2026 | 26,79 | 27,35 | 26,29 | 26,93 | 1,43% | 2.144,00 |
| 01.10.2026 | 26,28 | 26,58 | 26,09 | 26,55 | 2,79% | 336,00 |
| 30.09.2026 | 26,28 | 26,35 | 25,83 | 25,83 | -2,16% | 415,00 |
| 29.09.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 1,46% | 34,00 |
| 28.09.2026 | 26,48 | 26,48 | 26,02 | 26,02 | -1,33% | 947,00 |
| 25.09.2026 | 26,65 | 26,91 | 26,37 | 26,37 | 0,23% | 3.693,00 |
| 24.09.2026 | 26,38 | 27,00 | 26,31 | 26,31 | -2,48% | 269,00 |
| 23.09.2026 | 26,13 | 26,98 | 26,13 | 26,98 | 1,97% | 1.171,00 |
| 22.09.2026 | 24,21 | 26,92 | 24,20 | 26,46 | 11,60% | 12.657,00 |
| 21.09.2026 | 24,19 | 24,34 | 23,71 | 23,71 | -0,79% | 3.973,00 |
| 18.09.2026 | 23,77 | 25,50 | 23,71 | 23,90 | 3,33% | 3.516,00 |
| 17.09.2026 | 23,89 | 24,12 | 23,00 | 23,13 | -2,53% | 576,00 |
| 16.09.2026 | 23,28 | 23,74 | 23,28 | 23,73 | 2,11% | 171,00 |
| 15.09.2026 | 23,81 | 23,82 | 23,24 | 23,24 | -2,52% | 460,00 |
| 14.09.2026 | 24,02 | 24,02 | 23,84 | 23,84 | 0,76% | 1.663,00 |
| 11.09.2026 | 23,17 | 23,90 | 23,17 | 23,66 | 2,29% | 181,00 |
| 10.09.2026 | 23,30 | 23,30 | 23,00 | 23,13 | -0,52% | 338,00 |
| 09.09.2026 | 23,57 | 23,63 | 23,24 | 23,25 | -0,60% | 2.895,00 |
| 08.09.2026 | 24,12 | 24,15 | 23,39 | 23,39 | -3,35% | 1.749,00 |
| 07.09.2026 | 24,14 | 24,20 | 23,90 | 24,20 | -0,29% | 90,00 |
| 04.09.2026 | 24,36 | 24,36 | 24,27 | 24,27 | 0,71% | 109,00 |
| 03.09.2026 | 24,26 | 24,26 | 24,10 | 24,10 | 0,21% | 164,00 |
| 02.09.2026 | 24,00 | 24,08 | 23,88 | 24,05 | -0,58% | 2.701,00 |
| 01.09.2026 | 24,58 | 24,58 | 24,14 | 24,19 | -2,03% | 493,00 |
| 31.08.2026 | 24,97 | 25,51 | 24,50 | 24,69 | -1,83% | 8.116,00 |
| 28.08.2026 | 25,14 | 25,15 | 25,14 | 25,15 | 0,36% | 375,00 |
| 27.08.2026 | 25,11 | 25,40 | 25,06 | 25,06 | 0,20% | 2.360,00 |
| 26.08.2026 | 24,98 | 25,01 | 24,70 | 25,01 | 1,05% | 2.122,00 |
| 25.08.2026 | 25,60 | 25,60 | 24,50 | 24,75 | -2,33% | 5.770,00 |
| 24.08.2026 | 25,85 | 25,90 | 25,30 | 25,34 | -2,31% | 3.304,00 |
| 21.08.2026 | 25,95 | 26,04 | 25,80 | 25,94 | 1,21% | 2.097,00 |
| 20.08.2026 | 26,90 | 26,90 | 25,63 | 25,63 | -3,83% | 1.364,00 |
| 19.08.2026 | 27,00 | 27,05 | 26,65 | 26,65 | -1,52% | 450,00 |
| 18.08.2026 | 27,24 | 27,24 | 27,00 | 27,06 | -0,84% | 1.495,00 |
| 17.08.2026 | 28,19 | 28,36 | 27,29 | 27,29 | -3,16% | 2.255,00 |
| 14.08.2026 | 27,37 | 28,18 | 27,24 | 28,18 | 5,78% | 3.665,00 |
| 13.08.2026 | 27,22 | 27,56 | 26,45 | 26,64 | -0,30% | 7.783,00 |
| 12.08.2026 | 27,14 | 27,32 | 26,63 | 26,72 | -1,66% | 8.322,00 |
| 11.08.2026 | 33,90 | 33,90 | 26,21 | 27,17 | -18,87% | 21.547,00 |
| 10.08.2026 | 33,03 | 33,49 | 32,95 | 33,49 | 2,67% | 2.553,00 |
| 07.08.2026 | 32,80 | 32,98 | 32,42 | 32,62 | -0,79% | 2.093,00 |
| 06.08.2026 | 33,35 | 33,35 | 32,71 | 32,88 | -0,63% | 9.242,00 |
| 05.08.2026 | 32,32 | 33,09 | 32,32 | 33,09 | 0,61% | 103,00 |
| 04.08.2026 | 32,92 | 33,15 | 32,62 | 32,89 | 3,27% | 1.560,00 |
| 03.08.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -2,63% | 100,00 |
| 31.07.2026 | 32,71 | 32,71 | 32,71 | 32,71 | 2,41% | 1,00 |
| 30.07.2026 | 32,15 | 32,51 | 31,94 | 31,94 | -3,53% | 669,00 |
| 29.07.2026 | 33,21 | 33,21 | 33,11 | 33,11 | 0,46% | 1,00 |
| 28.07.2026 | 32,65 | 33,45 | 32,52 | 32,96 | 0,69% | - |
| 27.07.2026 | 31,72 | 33,05 | 31,65 | 32,74 | 3,76% | - |
| 24.07.2026 | 30,90 | 31,55 | 30,90 | 31,55 | 0,99% | 510,00 |
| 23.07.2026 | 31,09 | 31,24 | 31,09 | 31,24 | -1,85% | 40,00 |
| 22.07.2026 | 31,80 | 31,83 | 31,80 | 31,83 | -2,30% | 999,00 |
| 21.07.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -0,24% | - |
| 20.07.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 0,40% | 45,00 |
| 17.07.2026 | 32,59 | 32,74 | 32,53 | 32,53 | 0,71% | - |
| 16.07.2026 | 32,64 | 32,64 | 32,30 | 32,30 | -1,91% | - |
| 15.07.2026 | 32,44 | 32,93 | 32,44 | 32,93 | -2,86% | - |
| 14.07.2026 | 32,63 | 33,90 | 32,63 | 33,90 | 1,04% | 150,00 |
| 13.07.2026 | 33,19 | 33,55 | 33,12 | 33,55 | 0,24% | - |
| 10.07.2026 | 32,34 | 33,47 | 32,34 | 33,47 | 5,42% | 66,00 |
| 09.07.2026 | 31,97 | 32,01 | 31,75 | 31,75 | 2,35% | 704,00 |
| 08.07.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -1,40% | - |
| 07.07.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -1,81% | - |
| 06.07.2026 | 32,04 | 32,04 | 32,04 | 32,04 | -2,20% | - |
| 03.07.2026 | 32,80 | 32,80 | 31,75 | 32,76 | 2,15% | 101,00 |
| 02.07.2026 | 30,92 | 32,07 | 30,91 | 32,07 | 4,09% | 150,00 |
| 01.07.2026 | 30,32 | 30,81 | 30,32 | 30,81 | -0,58% | - |
| 30.06.2026 | 30,69 | 31,01 | 30,68 | 30,99 | -0,83% | 20,00 |
| 29.06.2026 | 33,50 | 33,50 | 31,25 | 31,25 | -1,17% | 1.580,00 |
| 26.06.2026 | 32,63 | 32,63 | 31,62 | 31,62 | -2,41% | 3,00 |
| 25.06.2026 | 31,98 | 32,40 | 31,97 | 32,40 | 4,85% | - |
| 24.06.2026 | 30,83 | 30,90 | 30,81 | 30,90 | -2,80% | 95,00 |
| 23.06.2026 | 31,25 | 31,79 | 30,79 | 31,79 | -4,88% | 398,00 |
| 22.06.2026 | 33,33 | 33,42 | 33,33 | 33,42 | 0,39% | - |
| 19.06.2026 | 33,31 | 33,35 | 33,29 | 33,29 | 0,85% | - |
| 18.06.2026 | 33,01 | 33,01 | 33,01 | 33,01 | 0,09% | - |
| 17.06.2026 | 32,51 | 32,98 | 32,51 | 32,98 | 0,89% | 304,00 |
| 16.06.2026 | 32,82 | 33,09 | 32,69 | 32,69 | -3,43% | - |
| 15.06.2026 | 34,40 | 34,40 | 33,60 | 33,85 | -0,38% | 1.154,00 |
| 12.06.2026 | 33,25 | 33,98 | 33,25 | 33,98 | 1,83% | 120,00 |
| 11.06.2026 | 32,51 | 33,37 | 32,51 | 33,37 | 2,30% | 30,00 |
| 10.06.2026 | 32,43 | 32,62 | 32,39 | 32,62 | -2,07% | - |
| 09.06.2026 | 31,62 | 33,31 | 31,61 | 33,31 | 3,64% | 102,00 |
| 08.06.2026 | 32,13 | 32,14 | 31,50 | 32,14 | 1,10% | 692,00 |
| 05.06.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -0,19% | - |
| 04.06.2026 | 31,66 | 31,85 | 31,66 | 31,85 | 1,72% | 56,00 |