On Holding AG
[WKN: A3C20K | ISIN: CH1134540470]
Aktienkurse
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