32,200€
0,81%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |