23,645€
1,09%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,94% | 1,00 |
| 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 | -0,76% | 45,00 |
| 17.07.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -2,49% | - |
| 16.07.2026 | 33,75 | 33,75 | 33,75 | 33,75 | 0,72% | - |
| 15.07.2026 | 32,79 | 33,51 | 32,79 | 33,51 | 1,73% | 386,00 |
| 14.07.2026 | 32,94 | 32,94 | 32,94 | 32,94 | -1,20% | - |
| 13.07.2026 | 34,26 | 34,26 | 33,34 | 33,34 | -0,39% | 3.962,00 |
| 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 | -0,37% | - |
| 02.07.2026 | 31,36 | 32,16 | 31,36 | 32,16 | 2,06% | 272,00 |
| 01.07.2026 | 31,51 | 31,51 | 31,51 | 31,51 | 0,19% | 65,00 |
| 30.06.2026 | 31,16 | 31,45 | 31,16 | 31,45 | -3,70% | 597,00 |
| 26.06.2026 | 32,73 | 32,73 | 32,00 | 32,66 | 0,25% | 457,00 |
| 25.06.2026 | 33,15 | 33,15 | 32,58 | 32,58 | 1,12% | 150,00 |
| 24.06.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -4,93% | - |
| 18.06.2026 | 33,89 | 33,89 | 33,89 | 33,89 | 1,68% | - |
| 17.06.2026 | 33,33 | 33,33 | 33,33 | 33,33 | -0,60% | - |
| 16.06.2026 | 33,62 | 33,85 | 33,53 | 33,53 | 0,57% | 1.776,00 |
| 15.06.2026 | 33,79 | 33,97 | 33,34 | 33,34 | -0,69% | 617,00 |
| 12.06.2026 | 33,83 | 33,83 | 33,57 | 33,57 | 2,22% | 90,00 |
| 11.06.2026 | 34,02 | 34,56 | 32,84 | 32,84 | -0,70% | 1.600,00 |
| 10.06.2026 | 32,20 | 33,07 | 32,20 | 33,07 | 0,55% | 100,00 |
| 09.06.2026 | 32,45 | 33,58 | 32,45 | 32,89 | 3,36% | 165,00 |
| 08.06.2026 | 32,24 | 32,26 | 31,82 | 31,82 | -0,56% | 465,00 |