32,410€
1,47%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 32,04 | 32,41 | 32,04 | 32,41 | 1,47% | - |
| 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 |
| 03.06.2026 | 33,51 | 33,51 | 31,31 | 31,31 | -6,70% | 23,00 |
| 02.06.2026 | 33,36 | 33,56 | 33,36 | 33,56 | -0,36% | - |
| 01.06.2026 | 34,63 | 35,24 | 33,68 | 33,68 | 0,03% | 181,00 |
| 29.05.2026 | 33,57 | 34,51 | 32,99 | 33,67 | 0,99% | 49,00 |
| 28.05.2026 | 33,83 | 34,10 | 33,34 | 33,34 | -4,33% | 14,00 |
| 27.05.2026 | 34,18 | 35,14 | 34,18 | 34,85 | 1,90% | 100,00 |
| 26.05.2026 | 34,26 | 34,26 | 34,20 | 34,20 | -0,29% | - |
| 25.05.2026 | 33,87 | 34,30 | 33,87 | 34,30 | 2,60% | 750,00 |
| 22.05.2026 | 33,34 | 33,50 | 33,34 | 33,43 | 3,27% | 200,00 |
| 21.05.2026 | 32,41 | 32,41 | 32,37 | 32,37 | 2,70% | - |
| 20.05.2026 | 31,65 | 32,06 | 31,52 | 31,52 | -3,40% | 1.047,00 |
| 19.05.2026 | 32,18 | 32,63 | 32,18 | 32,63 | 1,71% | - |
| 18.05.2026 | 31,70 | 32,20 | 31,70 | 32,08 | -0,37% | 851,00 |
| 15.05.2026 | 31,01 | 32,20 | 30,98 | 32,20 | 3,57% | 504,00 |
| 14.05.2026 | 29,81 | 31,09 | 29,81 | 31,09 | 3,77% | 600,00 |
| 13.05.2026 | 28,19 | 29,96 | 28,19 | 29,96 | 10,68% | 20,00 |
| 12.05.2026 | 28,87 | 30,81 | 27,07 | 27,07 | -7,45% | 2.180,00 |
| 11.05.2026 | 29,72 | 30,41 | 28,14 | 29,25 | -2,76% | 705,00 |
| 08.05.2026 | 30,03 | 30,08 | 30,03 | 30,08 | -0,23% | - |
| 07.05.2026 | 30,20 | 30,76 | 30,15 | 30,15 | 0,77% | 39,00 |
| 06.05.2026 | 29,02 | 30,10 | 29,02 | 29,92 | 2,68% | 300,00 |
| 05.05.2026 | 28,96 | 29,84 | 28,96 | 29,14 | -2,64% | 100,00 |
| 04.05.2026 | 30,20 | 30,20 | 29,16 | 29,93 | -0,60% | 543,00 |
| 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 |