39,600$
5,18%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 20.131.085,00 |
| 02.04.2025 | 42,04 | 44,99 | 42,02 | 44,92 | 5,20% | 4.760.318,00 |
| 01.04.2025 | 42,00 | 43,30 | 41,28 | 42,70 | -2,78% | 6.443.007,00 |
| 31.03.2025 | 42,72 | 43,97 | 41,23 | 43,92 | -0,52% | 5.282.640,00 |
| 28.03.2025 | 44,84 | 45,00 | 43,54 | 44,15 | -4,02% | 4.702.649,00 |
| 27.03.2025 | 45,80 | 46,70 | 44,88 | 46,00 | -0,11% | 3.096.187,00 |
| 26.03.2025 | 47,91 | 48,11 | 45,46 | 46,05 | -4,00% | 3.871.073,00 |
| 25.03.2025 | 48,26 | 49,39 | 47,72 | 47,97 | -0,72% | 2.613.126,00 |
| 24.03.2025 | 47,19 | 48,68 | 46,73 | 48,32 | 4,48% | 4.745.407,00 |
| 21.03.2025 | 44,52 | 46,55 | 43,36 | 46,25 | 1,51% | 4.225.266,00 |
| 20.03.2025 | 46,59 | 47,08 | 45,43 | 45,56 | -3,21% | 4.402.650,00 |
| 19.03.2025 | 46,42 | 47,80 | 45,75 | 47,07 | 1,71% | 2.707.363,00 |
| 18.03.2025 | 48,00 | 48,00 | 45,86 | 46,28 | -3,70% | 3.181.379,00 |
| 17.03.2025 | 46,30 | 48,36 | 46,14 | 48,06 | 3,49% | 2.445.883,00 |
| 14.03.2025 | 47,17 | 47,60 | 46,15 | 46,44 | 0,15% | 2.816.901,00 |
| 13.03.2025 | 46,72 | 46,85 | 44,02 | 46,37 | -0,77% | 4.030.476,00 |
| 12.03.2025 | 47,60 | 48,17 | 46,52 | 46,73 | 3,45% | 4.332.918,00 |
| 11.03.2025 | 45,00 | 46,21 | 44,67 | 45,17 | 2,13% | 5.903.841,00 |
| 10.03.2025 | 45,50 | 45,70 | 44,06 | 44,23 | -5,21% | 5.495.567,00 |
| 07.03.2025 | 48,82 | 49,20 | 45,27 | 46,66 | -5,79% | 6.561.543,00 |
| 06.03.2025 | 51,95 | 52,17 | 48,94 | 49,53 | -5,62% | 4.505.254,00 |
| 05.03.2025 | 52,26 | 54,49 | 51,92 | 52,48 | 3,65% | 7.008.042,00 |
| 04.03.2025 | 50,90 | 51,73 | 48,37 | 50,63 | 5,81% | 11.121.018,00 |
| 03.03.2025 | 48,10 | 49,98 | 47,55 | 47,85 | -1,30% | 7.157.099,00 |
| 28.02.2025 | 47,47 | 48,52 | 47,15 | 48,48 | 3,83% | 6.265.342,00 |
| 27.02.2025 | 49,66 | 49,90 | 46,62 | 46,69 | -6,41% | 6.121.335,00 |
| 26.02.2025 | 49,21 | 51,52 | 49,21 | 49,89 | 3,08% | 4.618.789,00 |
| 25.02.2025 | 48,83 | 49,45 | 47,34 | 48,40 | -0,72% | 4.356.309,00 |
| 24.02.2025 | 48,73 | 49,79 | 47,75 | 48,75 | 0,64% | 5.532.815,00 |
| 21.02.2025 | 51,54 | 51,88 | 47,84 | 48,44 | -5,41% | 6.439.936,00 |
| 20.02.2025 | 52,04 | 52,16 | 50,12 | 51,21 | -1,65% | 4.247.074,00 |
| 19.02.2025 | 52,95 | 52,95 | 51,55 | 52,07 | -2,42% | 3.281.619,00 |
| 18.02.2025 | 52,50 | 53,57 | 51,68 | 53,36 | 2,56% | 4.318.736,00 |
| 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% | 5.769.359,00 |
| 12.02.2025 | 51,09 | 54,10 | 50,33 | 54,04 | 0,13% | 6.722.511,00 |
| 11.02.2025 | 55,44 | 55,46 | 53,83 | 53,97 | -3,12% | 4.424.858,00 |
| 10.02.2025 | 57,30 | 57,30 | 54,54 | 55,71 | -1,24% | 5.515.107,00 |
| 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% | 2.344.887,00 |
| 05.02.2025 | 58,35 | 59,24 | 57,92 | 59,04 | 1,20% | 2.480.274,00 |
| 04.02.2025 | 58,70 | 58,71 | 57,00 | 58,34 | -0,31% | 3.842.199,00 |
| 03.02.2025 | 56,39 | 59,09 | 54,60 | 58,52 | -2,27% | 5.316.235,00 |
| 31.01.2025 | 60,80 | 61,70 | 59,18 | 59,88 | -5,88% | 5.780.711,00 |
| 30.01.2025 | 63,70 | 64,05 | 62,03 | 63,62 | 0,92% | 3.266.036,00 |
| 29.01.2025 | 62,25 | 63,80 | 61,26 | 63,04 | 1,42% | 3.543.407,00 |
| 28.01.2025 | 59,51 | 62,55 | 59,10 | 62,16 | 3,77% | 4.502.504,00 |
| 27.01.2025 | 58,40 | 60,24 | 58,02 | 59,90 | -0,42% | 3.028.116,00 |
| 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% | 3.566.765,00 |
| 22.01.2025 | 60,65 | 60,67 | 58,30 | 58,56 | -2,32% | 2.794.540,00 |
| 21.01.2025 | 59,21 | 60,60 | 58,06 | 59,95 | 3,40% | 4.590.945,00 |
| 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% | 2.403.698,00 |
| 15.01.2025 | 55,82 | 55,96 | 54,37 | 54,72 | 0,40% | 2.070.312,00 |
| 14.01.2025 | 56,13 | 56,93 | 54,17 | 54,50 | -1,59% | 2.463.899,00 |
| 13.01.2025 | 55,93 | 56,39 | 53,94 | 55,38 | -2,21% | 3.035.517,00 |
| 10.01.2025 | 54,75 | 57,00 | 54,71 | 56,63 | 1,96% | 3.308.962,00 |
| 08.01.2025 | 55,04 | 55,89 | 54,31 | 55,54 | 0,47% | 2.397.180,00 |
| 07.01.2025 | 55,82 | 56,41 | 54,91 | 55,28 | 1,21% | 2.916.476,00 |
| 06.01.2025 | 57,41 | 57,50 | 54,27 | 54,62 | -3,53% | 3.716.010,00 |
| 03.01.2025 | 56,00 | 57,04 | 55,97 | 56,62 | 2,26% | 1.962.369,00 |
| 02.01.2025 | 55,20 | 55,85 | 54,60 | 55,37 | 1,10% | 2.278.976,00 |
| 31.12.2024 | 54,99 | 55,50 | 54,57 | 54,77 | -0,76% | 1.715.915,00 |
| 30.12.2024 | 54,00 | 55,81 | 53,80 | 55,19 | -0,79% | 3.317.323,00 |
| 27.12.2024 | 56,10 | 56,17 | 55,00 | 55,63 | -1,35% | 1.529.136,00 |
| 26.12.2024 | 56,30 | 57,00 | 55,95 | 56,39 | -0,11% | 1.811.048,00 |
| 24.12.2024 | 56,66 | 56,76 | 56,18 | 56,45 | -0,35% | 857.460,00 |
| 23.12.2024 | 56,82 | 57,81 | 56,00 | 56,65 | -0,86% | 1.893.797,00 |
| 20.12.2024 | 53,80 | 57,57 | 53,08 | 57,14 | 3,63% | 2.219.473,00 |
| 19.12.2024 | 55,32 | 55,98 | 54,41 | 55,14 | 0,69% | 2.106.191,00 |
| 18.12.2024 | 55,35 | 56,78 | 54,51 | 54,76 | -3,32% | 2.994.342,00 |
| 17.12.2024 | 57,48 | 57,62 | 55,58 | 56,64 | -2,14% | 3.657.490,00 |
| 16.12.2024 | 57,50 | 58,93 | 56,62 | 57,88 | 1,01% | 2.451.109,00 |
| 13.12.2024 | 57,77 | 58,12 | 56,53 | 57,30 | -0,52% | 1.960.044,00 |
| 12.12.2024 | 57,63 | 58,41 | 57,30 | 57,60 | -1,03% | 1.559.036,00 |
| 11.12.2024 | 56,16 | 58,30 | 55,83 | 58,20 | 5,47% | 2.826.813,00 |
| 10.12.2024 | 55,15 | 56,04 | 54,50 | 55,18 | 0,29% | 2.661.592,00 |
| 09.12.2024 | 57,66 | 57,66 | 54,89 | 55,02 | -4,55% | 5.245.097,00 |
| 06.12.2024 | 59,95 | 60,12 | 57,62 | 57,64 | -2,91% | 3.517.034,00 |
| 05.12.2024 | 59,00 | 59,73 | 58,44 | 59,37 | 0,63% | 2.512.162,00 |
| 04.12.2024 | 59,24 | 59,80 | 58,27 | 59,00 | -0,91% | 2.922.713,00 |
| 03.12.2024 | 58,77 | 59,84 | 58,02 | 59,54 | 1,73% | 3.439.020,00 |
| 02.12.2024 | 58,64 | 59,19 | 57,89 | 58,53 | 0,34% | 3.219.825,00 |
| 29.11.2024 | 57,90 | 58,70 | 57,31 | 58,33 | 0,74% | 1.290.222,00 |
| 27.11.2024 | 58,16 | 58,54 | 56,84 | 57,90 | -0,14% | 1.889.986,00 |
| 26.11.2024 | 58,55 | 58,78 | 57,60 | 57,98 | -0,84% | 2.505.732,00 |
| 25.11.2024 | 58,92 | 59,19 | 57,52 | 58,47 | 0,58% | 5.053.516,00 |
| 22.11.2024 | 57,00 | 58,51 | 56,88 | 58,13 | 3,45% | 4.178.437,00 |
| 21.11.2024 | 54,98 | 56,66 | 54,56 | 56,19 | 4,56% | 4.838.836,00 |
| 20.11.2024 | 54,06 | 54,49 | 52,75 | 53,74 | 0,64% | 1.652.312,00 |
| 19.11.2024 | 50,45 | 53,88 | 50,30 | 53,40 | 3,71% | 3.476.516,00 |
| 18.11.2024 | 51,16 | 51,65 | 49,51 | 51,49 | -0,83% | 3.406.022,00 |
| 15.11.2024 | 52,79 | 52,90 | 51,76 | 51,92 | -2,68% | 2.616.893,00 |
| 14.11.2024 | 52,72 | 53,55 | 51,81 | 53,35 | 1,21% | 2.600.386,00 |
| 13.11.2024 | 53,79 | 56,44 | 52,70 | 52,71 | 0,17% | 6.094.071,00 |
| 12.11.2024 | 53,95 | 54,00 | 49,94 | 52,62 | -0,17% | 10.915.140,00 |
| 11.11.2024 | 52,74 | 53,72 | 52,01 | 52,71 | 2,37% | 10.626.339,00 |
| 08.11.2024 | 49,72 | 51,75 | 49,57 | 51,49 | 2,20% | 4.770.503,00 |