33,810$
6,05%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 32,48 | 34,24 | 32,28 | 34,02 | 6,71% | 9.700.430,00 |
| 30.03.2026 | 32,53 | 33,14 | 31,75 | 31,88 | -1,57% | 7.288.526,00 |
| 27.03.2026 | 31,95 | 32,99 | 31,41 | 32,39 | 0,87% | 12.057.119,00 |
| 26.03.2026 | 34,82 | 34,95 | 32,05 | 32,11 | -8,67% | 16.826.500,00 |
| 25.03.2026 | 37,21 | 37,49 | 34,70 | 35,16 | -11,19% | 24.887.829,00 |
| 24.03.2026 | 39,38 | 40,11 | 39,16 | 39,59 | -0,68% | 4.387.147,00 |
| 23.03.2026 | 38,39 | 40,52 | 38,21 | 39,86 | 5,84% | 6.303.583,00 |
| 20.03.2026 | 38,68 | 38,87 | 37,30 | 37,66 | -3,11% | 4.641.357,00 |
| 19.03.2026 | 38,30 | 39,02 | 38,07 | 38,87 | -0,46% | 3.874.289,00 |
| 18.03.2026 | 39,46 | 40,34 | 38,91 | 39,05 | -1,86% | 3.158.835,00 |
| 17.03.2026 | 39,72 | 40,56 | 39,65 | 39,79 | 1,38% | 4.082.059,00 |
| 16.03.2026 | 38,10 | 39,38 | 37,93 | 39,25 | 3,32% | 6.007.064,00 |
| 13.03.2026 | 38,10 | 38,35 | 37,63 | 37,99 | 0,08% | 5.035.529,00 |
| 12.03.2026 | 39,11 | 40,04 | 37,81 | 37,96 | -3,75% | 8.489.907,00 |
| 11.03.2026 | 41,38 | 41,48 | 39,10 | 39,44 | -3,85% | 7.467.461,00 |
| 10.03.2026 | 41,25 | 41,72 | 40,44 | 41,02 | -0,39% | 3.943.363,00 |
| 09.03.2026 | 40,55 | 41,40 | 39,06 | 41,18 | -0,68% | 9.203.448,00 |
| 06.03.2026 | 42,40 | 43,25 | 41,39 | 41,46 | -4,40% | 5.391.923,00 |
| 05.03.2026 | 43,23 | 44,12 | 42,28 | 43,37 | 0,32% | 5.451.331,00 |
| 04.03.2026 | 43,22 | 43,44 | 41,78 | 43,23 | -1,55% | 8.325.922,00 |
| 03.03.2026 | 41,04 | 44,05 | 40,10 | 43,91 | -6,09% | 19.358.349,00 |
| 02.03.2026 | 44,91 | 47,26 | 44,52 | 46,76 | 0,60% | 8.995.191,00 |
| 27.02.2026 | 46,80 | 47,06 | 45,81 | 46,48 | -2,35% | 3.732.604,00 |
| 26.02.2026 | 47,21 | 48,08 | 46,54 | 47,60 | 2,04% | 4.062.488,00 |
| 25.02.2026 | 46,90 | 47,20 | 46,13 | 46,65 | -0,30% | 3.635.373,00 |
| 24.02.2026 | 47,42 | 47,44 | 46,25 | 46,79 | -1,37% | 3.186.518,00 |
| 23.02.2026 | 48,18 | 48,97 | 46,53 | 47,44 | -4,01% | 6.180.602,00 |
| 20.02.2026 | 47,80 | 50,30 | 47,74 | 49,42 | 2,92% | 5.434.858,00 |
| 19.02.2026 | 47,10 | 48,31 | 46,71 | 48,02 | 1,46% | 3.126.367,00 |
| 18.02.2026 | 46,61 | 47,93 | 46,48 | 47,33 | 1,44% | 2.790.518,00 |
| 17.02.2026 | 45,35 | 46,67 | 45,21 | 46,66 | 3,02% | 3.920.359,00 |
| 13.02.2026 | 44,70 | 45,49 | 44,40 | 45,29 | 2,30% | 3.155.359,00 |
| 12.02.2026 | 45,60 | 46,34 | 43,83 | 44,27 | -2,25% | 3.613.322,00 |
| 11.02.2026 | 45,64 | 46,14 | 45,08 | 45,29 | -0,02% | 5.193.380,00 |
| 10.02.2026 | 44,88 | 46,34 | 44,25 | 45,30 | 2,17% | 3.366.839,00 |
| 09.02.2026 | 43,54 | 45,05 | 43,50 | 44,34 | 2,00% | 3.902.354,00 |
| 06.02.2026 | 43,29 | 43,86 | 42,44 | 43,47 | 1,28% | 4.541.881,00 |
| 05.02.2026 | 43,59 | 44,00 | 42,28 | 42,92 | -2,17% | 4.604.083,00 |
| 04.02.2026 | 44,15 | 45,47 | 43,33 | 43,87 | -0,59% | 4.543.405,00 |
| 03.02.2026 | 45,63 | 46,14 | 42,99 | 44,13 | -3,94% | 10.001.701,00 |
| 02.02.2026 | 45,00 | 46,17 | 44,97 | 45,94 | 1,52% | 5.781.261,00 |
| 30.01.2026 | 45,79 | 46,01 | 44,66 | 45,25 | 0,51% | 5.922.515,00 |
| 29.01.2026 | 44,51 | 45,02 | 44,07 | 45,02 | 0,36% | 6.441.467,00 |
| 28.01.2026 | 45,95 | 46,06 | 44,10 | 44,86 | -1,45% | 4.592.424,00 |
| 27.01.2026 | 46,61 | 46,61 | 45,52 | 45,52 | -2,04% | 3.792.424,00 |
| 26.01.2026 | 45,84 | 46,63 | 45,72 | 46,47 | 1,11% | 3.416.442,00 |
| 23.01.2026 | 46,86 | 47,00 | 45,42 | 45,96 | -1,42% | 2.775.513,00 |
| 22.01.2026 | 46,19 | 47,30 | 46,19 | 46,62 | 0,69% | 2.792.707,00 |
| 21.01.2026 | 45,75 | 47,04 | 45,34 | 46,30 | 4,94% | 6.741.826,00 |
| 20.01.2026 | 45,08 | 46,15 | 44,10 | 44,12 | -2,06% | 6.317.609,00 |
| 16.01.2026 | 45,90 | 46,21 | 44,99 | 45,05 | -2,07% | 4.472.213,00 |
| 15.01.2026 | 44,61 | 46,25 | 44,22 | 46,00 | 2,06% | 7.382.993,00 |
| 14.01.2026 | 47,30 | 47,30 | 44,85 | 45,07 | -4,63% | 7.684.001,00 |
| 13.01.2026 | 48,81 | 48,81 | 47,12 | 47,26 | -3,37% | 5.892.426,00 |
| 12.01.2026 | 48,59 | 50,29 | 47,87 | 48,91 | -0,43% | 4.666.536,00 |
| 09.01.2026 | 49,58 | 51,08 | 48,53 | 49,12 | -2,98% | 6.449.716,00 |
| 08.01.2026 | 48,27 | 51,06 | 48,25 | 50,63 | 4,05% | 4.091.150,00 |
| 07.01.2026 | 48,88 | 49,77 | 48,42 | 48,66 | -0,77% | 4.369.415,00 |
| 06.01.2026 | 49,00 | 50,17 | 48,08 | 49,04 | 0,08% | 5.714.874,00 |
| 05.01.2026 | 47,50 | 49,69 | 47,42 | 49,00 | 4,37% | 5.743.161,00 |
| 02.01.2026 | 46,84 | 47,61 | 46,67 | 46,95 | 1,01% | 3.311.044,00 |
| 31.12.2025 | 47,30 | 47,43 | 46,23 | 46,48 | -2,04% | 3.040.894,00 |
| 30.12.2025 | 47,42 | 48,20 | 47,36 | 47,45 | -0,02% | 5.143.447,00 |
| 29.12.2025 | 46,28 | 47,91 | 46,28 | 47,46 | 1,45% | 3.984.160,00 |
| 26.12.2025 | 46,70 | 46,96 | 46,16 | 46,78 | 0,62% | 3.041.637,00 |
| 24.12.2025 | 47,80 | 47,80 | 46,40 | 46,49 | -2,92% | 2.113.220,00 |
| 23.12.2025 | 48,02 | 48,18 | 47,52 | 47,89 | -0,52% | 3.107.016,00 |
| 22.12.2025 | 48,94 | 49,00 | 47,84 | 48,14 | -0,89% | 3.916.342,00 |
| 19.12.2025 | 48,00 | 48,90 | 47,67 | 48,57 | 0,23% | 5.611.003,00 |
| 18.12.2025 | 48,51 | 49,78 | 48,27 | 48,46 | 0,75% | 4.135.615,00 |
| 17.12.2025 | 48,21 | 48,62 | 47,73 | 48,10 | -0,39% | 3.374.897,00 |
| 16.12.2025 | 48,00 | 49,54 | 47,94 | 48,29 | 1,05% | 4.705.625,00 |
| 15.12.2025 | 48,83 | 48,90 | 47,23 | 47,79 | -1,99% | 5.054.563,00 |
| 12.12.2025 | 49,48 | 50,02 | 48,57 | 48,76 | -1,49% | 3.672.507,00 |
| 11.12.2025 | 48,20 | 49,58 | 47,80 | 49,50 | 1,60% | 5.540.340,00 |
| 10.12.2025 | 47,70 | 49,52 | 47,60 | 48,72 | 2,98% | 6.914.555,00 |
| 09.12.2025 | 47,10 | 47,75 | 46,54 | 47,31 | 0,62% | 2.880.244,00 |
| 08.12.2025 | 47,84 | 47,90 | 45,83 | 47,02 | -2,33% | 5.629.538,00 |
| 05.12.2025 | 46,57 | 48,16 | 46,57 | 48,14 | 3,50% | 5.855.051,00 |
| 04.12.2025 | 47,28 | 47,87 | 46,30 | 46,51 | -1,19% | 3.588.712,00 |
| 03.12.2025 | 45,34 | 47,58 | 45,15 | 47,07 | 4,25% | 6.646.798,00 |
| 02.12.2025 | 45,00 | 46,05 | 44,87 | 45,15 | 1,05% | 5.838.102,00 |
| 01.12.2025 | 43,52 | 45,38 | 43,17 | 44,68 | 1,57% | 9.109.546,00 |
| 28.11.2025 | 43,35 | 44,24 | 43,28 | 43,99 | 1,85% | 3.016.927,00 |
| 26.11.2025 | 41,97 | 43,44 | 41,51 | 43,19 | 3,42% | 4.833.624,00 |
| 25.11.2025 | 40,75 | 42,85 | 40,26 | 41,76 | 2,38% | 6.251.724,00 |
| 24.11.2025 | 41,05 | 41,60 | 40,63 | 40,79 | -1,19% | 5.129.871,00 |
| 21.11.2025 | 41,57 | 42,07 | 40,45 | 41,28 | -0,34% | 6.728.155,00 |
| 20.11.2025 | 42,97 | 43,57 | 41,33 | 41,42 | -4,34% | 8.101.372,00 |
| 19.11.2025 | 42,72 | 43,46 | 42,18 | 43,30 | 1,50% | 5.979.925,00 |
| 18.11.2025 | 41,68 | 42,71 | 41,24 | 42,66 | 3,04% | 6.769.635,00 |
| 17.11.2025 | 42,00 | 42,90 | 41,08 | 41,40 | -2,36% | 7.372.677,00 |
| 14.11.2025 | 42,40 | 44,14 | 42,01 | 42,40 | 0,00% | 13.488.283,00 |
| 13.11.2025 | 42,29 | 44,73 | 41,45 | 42,40 | 2,14% | 19.693.179,00 |
| 12.11.2025 | 43,84 | 44,87 | 41,01 | 41,51 | 17,99% | 48.483.022,00 |
| 11.11.2025 | 35,82 | 35,97 | 34,87 | 35,18 | 0,63% | 12.342.637,00 |
| 10.11.2025 | 35,81 | 35,89 | 34,41 | 34,96 | -0,11% | 10.173.330,00 |
| 07.11.2025 | 35,12 | 35,93 | 34,38 | 35,00 | -1,44% | 9.751.379,00 |
| 06.11.2025 | 35,67 | 36,16 | 34,89 | 35,51 | -1,58% | 7.532.754,00 |
| 05.11.2025 | 36,14 | 37,16 | 35,68 | 36,08 | -0,33% | 6.953.019,00 |