56,560$
-0,68%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 56,90 | 57,20 | 56,23 | 56,56 | -0,68% | 2.746.940,00 |
| 05.06.2025 | 57,78 | 58,25 | 56,13 | 56,95 | -1,86% | 5.705.751,00 |
| 04.06.2025 | 58,50 | 58,69 | 57,91 | 58,03 | -0,85% | 2.793.327,00 |
| 03.06.2025 | 59,17 | 59,21 | 58,23 | 58,53 | -1,03% | 3.071.415,00 |
| 02.06.2025 | 59,20 | 59,36 | 58,27 | 59,14 | -0,42% | 3.301.614,00 |
| 30.05.2025 | 59,02 | 59,56 | 58,42 | 59,39 | 0,93% | 3.404.757,00 |
| 29.05.2025 | 60,50 | 60,62 | 58,59 | 58,84 | -1,57% | 4.224.241,00 |
| 28.05.2025 | 61,00 | 61,29 | 59,57 | 59,78 | -1,48% | 4.043.490,00 |
| 27.05.2025 | 59,41 | 60,81 | 59,41 | 60,68 | 3,83% | 4.553.087,00 |
| 23.05.2025 | 56,10 | 59,26 | 55,88 | 58,44 | -0,65% | 4.394.994,00 |
| 22.05.2025 | 58,81 | 59,60 | 58,56 | 58,82 | -0,54% | 3.626.592,00 |
| 21.05.2025 | 59,18 | 60,39 | 58,95 | 59,14 | -0,89% | 5.533.183,00 |
| 20.05.2025 | 59,77 | 60,42 | 59,19 | 59,67 | -0,53% | 3.065.763,00 |
| 19.05.2025 | 58,50 | 60,32 | 58,18 | 59,99 | 0,15% | 4.068.475,00 |
| 16.05.2025 | 60,34 | 60,42 | 59,29 | 59,90 | -0,58% | 6.207.677,00 |
| 15.05.2025 | 57,50 | 60,34 | 57,19 | 60,25 | 4,62% | 11.383.629,00 |
| 14.05.2025 | 57,32 | 59,56 | 57,10 | 57,59 | 0,37% | 7.859.946,00 |
| 13.05.2025 | 55,01 | 57,98 | 54,68 | 57,38 | 11,83% | 14.646.359,00 |
| 12.05.2025 | 51,40 | 52,28 | 49,83 | 51,31 | 3,82% | 9.581.744,00 |
| 09.05.2025 | 49,47 | 50,10 | 49,11 | 49,42 | -0,60% | 2.614.775,00 |
| 08.05.2025 | 49,45 | 50,55 | 48,96 | 49,72 | 2,45% | 5.085.444,00 |
| 07.05.2025 | 48,56 | 49,48 | 48,02 | 48,53 | 0,68% | 2.932.407,00 |
| 06.05.2025 | 48,14 | 48,95 | 47,75 | 48,20 | -1,41% | 3.262.850,00 |
| 05.05.2025 | 49,11 | 49,59 | 48,70 | 48,89 | -0,04% | 2.961.705,00 |
| 02.05.2025 | 48,35 | 49,23 | 47,74 | 48,91 | 2,49% | 4.175.372,00 |
| 01.05.2025 | 48,42 | 48,93 | 47,67 | 47,72 | -0,81% | 3.047.125,00 |
| 30.04.2025 | 46,37 | 48,20 | 45,90 | 48,11 | 0,44% | 3.415.058,00 |
| 29.04.2025 | 46,33 | 48,18 | 46,33 | 47,90 | 2,81% | 3.662.798,00 |
| 28.04.2025 | 46,01 | 46,99 | 45,80 | 46,59 | 3,46% | 5.069.075,00 |
| 25.04.2025 | 44,66 | 45,61 | 44,07 | 45,03 | 0,60% | 3.850.782,00 |
| 24.04.2025 | 44,22 | 45,09 | 44,08 | 44,76 | 1,89% | 2.480.521,00 |
| 23.04.2025 | 44,51 | 45,71 | 43,86 | 43,93 | 3,05% | 3.875.066,00 |
| 22.04.2025 | 42,14 | 43,37 | 41,54 | 42,63 | 3,20% | 3.779.485,00 |
| 21.04.2025 | 41,70 | 41,94 | 40,32 | 41,31 | -2,80% | 3.559.335,00 |
| 17.04.2025 | 42,20 | 42,53 | 41,62 | 42,50 | 1,80% | 3.071.139,00 |
| 16.04.2025 | 42,34 | 42,52 | 41,01 | 41,75 | -2,16% | 4.284.561,00 |
| 15.04.2025 | 43,19 | 43,29 | 41,79 | 42,67 | -1,16% | 3.900.029,00 |
| 14.04.2025 | 44,96 | 45,30 | 42,77 | 43,17 | -0,78% | 5.046.550,00 |
| 11.04.2025 | 42,57 | 43,98 | 41,94 | 43,51 | 1,14% | 4.352.606,00 |
| 10.04.2025 | 43,15 | 43,77 | 41,17 | 43,02 | -4,42% | 6.681.485,00 |
| 09.04.2025 | 38,56 | 46,35 | 38,25 | 45,01 | 15,68% | 16.549.216,00 |
| 08.04.2025 | 42,42 | 42,51 | 37,97 | 38,91 | -5,03% | 9.509.493,00 |
| 07.04.2025 | 37,04 | 41,33 | 35,81 | 40,97 | 3,43% | 14.398.113,00 |
| 04.04.2025 | 35,15 | 42,01 | 34,59 | 39,61 | 5,21% | 20.431.859,00 |
| 03.04.2025 | 37,50 | 40,37 | 37,09 | 37,65 | -16,18% | 20.164.288,00 |
| 02.04.2025 | 42,08 | 44,99 | 42,02 | 44,92 | 5,20% | 5.092.695,00 |
| 01.04.2025 | 41,92 | 43,30 | 41,28 | 42,70 | -2,78% | 6.547.069,00 |
| 31.03.2025 | 42,72 | 43,97 | 41,23 | 43,92 | -0,52% | 5.285.906,00 |
| 28.03.2025 | 44,84 | 45,00 | 43,54 | 44,15 | -4,02% | 4.702.649,00 |
| 27.03.2025 | 45,83 | 46,70 | 44,88 | 46,00 | -0,11% | 3.124.611,00 |
| 26.03.2025 | 47,96 | 48,11 | 45,46 | 46,05 | -4,00% | 3.883.622,00 |
| 25.03.2025 | 48,03 | 49,39 | 47,72 | 47,97 | -0,72% | 2.622.703,00 |
| 24.03.2025 | 47,08 | 48,68 | 46,73 | 48,32 | 4,48% | 4.753.750,00 |
| 21.03.2025 | 44,52 | 46,55 | 43,36 | 46,25 | 1,51% | 4.225.266,00 |
| 20.03.2025 | 46,60 | 47,08 | 45,43 | 45,56 | -3,21% | 4.439.903,00 |
| 19.03.2025 | 46,44 | 47,80 | 45,75 | 47,07 | 1,71% | 2.888.461,00 |
| 18.03.2025 | 47,84 | 48,00 | 45,86 | 46,28 | -3,70% | 3.183.371,00 |
| 17.03.2025 | 46,30 | 48,36 | 46,14 | 48,06 | 3,49% | 2.518.323,00 |
| 14.03.2025 | 47,17 | 47,60 | 46,15 | 46,44 | 0,15% | 2.816.901,00 |
| 13.03.2025 | 46,50 | 46,85 | 44,02 | 46,37 | -0,77% | 4.210.481,00 |
| 12.03.2025 | 47,60 | 48,17 | 46,52 | 46,73 | 3,45% | 4.501.863,00 |
| 11.03.2025 | 45,13 | 46,21 | 44,67 | 45,17 | 2,13% | 6.110.869,00 |
| 10.03.2025 | 45,50 | 45,70 | 44,06 | 44,23 | -5,21% | 5.565.892,00 |
| 07.03.2025 | 48,82 | 49,20 | 45,27 | 46,66 | -5,79% | 6.561.543,00 |
| 06.03.2025 | 52,00 | 52,17 | 48,94 | 49,53 | -5,62% | 4.521.816,00 |
| 05.03.2025 | 52,26 | 54,49 | 51,92 | 52,48 | 3,65% | 7.202.391,00 |
| 04.03.2025 | 50,84 | 51,73 | 48,37 | 50,63 | 5,81% | 11.174.487,00 |
| 03.03.2025 | 48,10 | 49,98 | 47,55 | 47,85 | -1,30% | 7.377.722,00 |
| 28.02.2025 | 47,47 | 48,52 | 47,15 | 48,48 | 3,83% | 6.265.342,00 |
| 27.02.2025 | 49,65 | 49,90 | 46,62 | 46,69 | -6,41% | 6.152.373,00 |
| 26.02.2025 | 49,55 | 51,52 | 49,21 | 49,89 | 3,08% | 4.626.047,00 |
| 25.02.2025 | 48,79 | 49,45 | 47,34 | 48,40 | -0,72% | 4.441.742,00 |
| 24.02.2025 | 48,74 | 49,79 | 47,75 | 48,75 | 0,64% | 5.661.590,00 |
| 21.02.2025 | 51,54 | 51,88 | 47,84 | 48,44 | -5,41% | 6.439.936,00 |
| 20.02.2025 | 52,07 | 52,16 | 50,12 | 51,21 | -1,65% | 4.251.470,00 |
| 19.02.2025 | 52,95 | 52,95 | 51,55 | 52,07 | -2,42% | 3.359.038,00 |
| 18.02.2025 | 52,50 | 53,57 | 51,68 | 53,36 | 2,56% | 4.324.588,00 |
| 14.02.2025 | 52,31 | 52,35 | 50,61 | 52,03 | -0,65% | 5.121.673,00 |
| 13.02.2025 | 55,08 | 55,21 | 51,60 | 52,37 | -3,09% | 5.803.558,00 |
| 12.02.2025 | 51,60 | 54,10 | 50,33 | 54,04 | 0,13% | 6.830.921,00 |
| 11.02.2025 | 55,44 | 55,46 | 53,83 | 53,97 | -3,12% | 4.556.887,00 |
| 10.02.2025 | 57,30 | 57,30 | 54,54 | 55,71 | -1,24% | 5.518.602,00 |
| 07.02.2025 | 59,68 | 60,09 | 56,14 | 56,41 | -5,54% | 4.646.159,00 |
| 06.02.2025 | 60,53 | 60,88 | 59,66 | 59,72 | 1,15% | 2.347.322,00 |
| 05.02.2025 | 58,35 | 59,24 | 57,92 | 59,04 | 1,20% | 3.055.616,00 |
| 04.02.2025 | 58,61 | 58,71 | 57,00 | 58,34 | -0,31% | 3.845.732,00 |
| 03.02.2025 | 56,44 | 59,09 | 54,60 | 58,52 | -2,27% | 5.326.729,00 |
| 31.01.2025 | 60,80 | 61,70 | 59,18 | 59,88 | -5,88% | 5.780.711,00 |
| 30.01.2025 | 63,71 | 64,05 | 62,03 | 63,62 | 0,92% | 3.336.880,00 |
| 29.01.2025 | 62,11 | 63,80 | 61,26 | 63,04 | 1,42% | 3.546.737,00 |
| 28.01.2025 | 59,51 | 62,55 | 59,10 | 62,16 | 3,77% | 4.515.408,00 |
| 27.01.2025 | 58,40 | 60,24 | 58,02 | 59,90 | -0,42% | 3.031.494,00 |
| 24.01.2025 | 60,51 | 60,99 | 59,80 | 60,15 | -0,50% | 2.710.245,00 |
| 23.01.2025 | 58,33 | 60,69 | 57,55 | 60,45 | 3,23% | 3.575.793,00 |
| 22.01.2025 | 60,65 | 60,67 | 58,30 | 58,56 | -2,32% | 2.798.163,00 |
| 21.01.2025 | 59,21 | 60,60 | 58,06 | 59,95 | 3,40% | 4.657.831,00 |
| 17.01.2025 | 57,42 | 59,15 | 56,61 | 57,98 | 2,93% | 5.057.296,00 |
| 16.01.2025 | 55,00 | 56,48 | 54,96 | 56,33 | 2,94% | 2.406.615,00 |
| 15.01.2025 | 55,84 | 55,96 | 54,37 | 54,72 | 0,40% | 2.072.498,00 |
| 14.01.2025 | 56,15 | 56,93 | 54,17 | 54,50 | -1,59% | 2.468.104,00 |