47,820$
-1,93%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 48,85 | 48,90 | 47,23 | 47,79 | -1,99% | 4.929.590,00 |
| 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 |
| 04.11.2025 | 35,60 | 36,27 | 35,35 | 36,20 | -0,71% | 6.405.422,00 |
| 03.11.2025 | 37,01 | 37,49 | 35,78 | 36,46 | -1,86% | 7.465.350,00 |
| 31.10.2025 | 37,25 | 37,81 | 36,66 | 37,15 | -0,21% | 7.915.749,00 |
| 30.10.2025 | 39,12 | 39,21 | 37,14 | 37,23 | -5,24% | 10.728.918,00 |
| 29.10.2025 | 40,53 | 40,75 | 38,69 | 39,29 | -4,57% | 8.152.609,00 |
| 28.10.2025 | 41,81 | 41,99 | 40,35 | 41,17 | -2,46% | 6.646.281,00 |
| 27.10.2025 | 42,30 | 42,95 | 41,70 | 42,21 | 1,22% | 4.678.094,00 |
| 24.10.2025 | 41,81 | 42,65 | 41,21 | 41,70 | -3,54% | 7.275.272,00 |
| 23.10.2025 | 42,10 | 43,35 | 41,86 | 43,23 | 2,27% | 4.164.446,00 |
| 22.10.2025 | 42,98 | 43,50 | 42,05 | 42,27 | -1,49% | 3.769.295,00 |
| 21.10.2025 | 41,44 | 43,42 | 41,16 | 42,91 | 3,47% | 4.095.931,00 |
| 20.10.2025 | 41,98 | 42,54 | 41,39 | 41,47 | -0,84% | 3.700.041,00 |
| 17.10.2025 | 41,48 | 42,14 | 41,48 | 41,82 | -0,38% | 3.856.143,00 |
| 16.10.2025 | 41,73 | 42,35 | 41,46 | 41,98 | 1,30% | 4.288.857,00 |
| 15.10.2025 | 42,50 | 43,02 | 41,40 | 41,44 | -1,75% | 6.466.292,00 |
| 14.10.2025 | 42,34 | 42,90 | 41,66 | 42,18 | -1,84% | 3.447.556,00 |
| 13.10.2025 | 41,99 | 43,02 | 41,38 | 42,97 | 2,65% | 4.760.301,00 |
| 10.10.2025 | 43,40 | 43,56 | 41,31 | 41,86 | -3,33% | 6.024.257,00 |
| 09.10.2025 | 43,56 | 43,92 | 42,84 | 43,30 | -0,73% | 3.717.976,00 |
| 08.10.2025 | 41,95 | 43,83 | 41,88 | 43,62 | 4,58% | 5.747.711,00 |
| 07.10.2025 | 42,47 | 42,52 | 41,40 | 41,71 | -2,02% | 7.118.916,00 |
| 06.10.2025 | 42,55 | 42,74 | 41,85 | 42,57 | 1,15% | 4.134.188,00 |
| 03.10.2025 | 42,56 | 42,77 | 42,08 | 42,09 | -0,65% | 357.193,00 |
| 02.10.2025 | 41,32 | 42,58 | 40,90 | 42,36 | 3,42% | 6.807.857,00 |
| 01.10.2025 | 42,41 | 42,59 | 40,80 | 40,96 | -3,28% | 7.802.658,00 |
| 30.09.2025 | 43,75 | 43,79 | 41,97 | 42,35 | -2,84% | 5.390.217,00 |
| 29.09.2025 | 43,35 | 43,67 | 42,26 | 43,59 | 2,64% | 4.903.752,00 |
| 26.09.2025 | 44,02 | 44,32 | 42,46 | 42,47 | -3,30% | 5.377.043,00 |
| 25.09.2025 | 45,30 | 45,40 | 43,39 | 43,92 | -4,02% | 7.663.393,00 |
| 24.09.2025 | 45,81 | 46,09 | 45,50 | 45,76 | -0,22% | 2.755.147,00 |
| 23.09.2025 | 45,83 | 46,64 | 45,63 | 45,86 | 0,59% | 5.096.147,00 |
| 22.09.2025 | 45,03 | 45,89 | 44,65 | 45,59 | 0,80% | 5.594.212,00 |
| 19.09.2025 | 45,25 | 45,61 | 44,46 | 45,23 | 0,53% | 6.127.954,00 |
| 18.09.2025 | 44,15 | 45,30 | 44,15 | 44,99 | 2,62% | 5.906.098,00 |
| 17.09.2025 | 43,44 | 44,35 | 43,16 | 43,84 | 1,91% | 6.019.796,00 |
| 16.09.2025 | 42,50 | 43,02 | 42,01 | 43,02 | 0,82% | 4.663.691,00 |
| 15.09.2025 | 43,42 | 43,54 | 42,49 | 42,67 | -0,51% | 4.951.650,00 |
| 12.09.2025 | 43,21 | 43,41 | 42,84 | 42,89 | -0,95% | 3.858.457,00 |
| 11.09.2025 | 42,80 | 44,05 | 42,25 | 43,30 | 1,05% | 6.377.923,00 |
| 10.09.2025 | 44,30 | 44,36 | 42,39 | 42,85 | -3,47% | 7.518.308,00 |
| 09.09.2025 | 45,18 | 45,44 | 44,23 | 44,39 | -1,79% | 4.592.506,00 |
| 08.09.2025 | 45,85 | 46,19 | 44,62 | 45,20 | -0,70% | 6.404.980,00 |
| 05.09.2025 | 45,83 | 46,34 | 45,22 | 45,52 | -1,15% | 5.230.937,00 |
| 04.09.2025 | 44,66 | 46,09 | 44,61 | 46,05 | 2,79% | 3.698.360,00 |
| 03.09.2025 | 44,61 | 45,65 | 44,31 | 44,80 | 0,02% | 4.412.307,00 |
| 02.09.2025 | 44,59 | 44,91 | 44,11 | 44,79 | -0,64% | 5.195.713,00 |
| 29.08.2025 | 44,52 | 45,49 | 44,44 | 45,08 | 1,10% | 4.565.195,00 |
| 28.08.2025 | 45,34 | 45,73 | 44,53 | 44,59 | -1,31% | 4.437.286,00 |
| 27.08.2025 | 45,40 | 45,77 | 45,01 | 45,18 | 0,00% | 2.770.369,00 |
| 26.08.2025 | 46,04 | 46,04 | 44,91 | 45,18 | -0,90% | 3.739.094,00 |
| 25.08.2025 | 46,52 | 46,81 | 45,52 | 45,59 | -2,08% | 4.308.099,00 |
| 22.08.2025 | 44,73 | 46,56 | 44,17 | 46,56 | 4,44% | 5.823.648,00 |
| 21.08.2025 | 45,01 | 45,05 | 44,21 | 44,58 | -1,46% | 5.298.557,00 |
| 20.08.2025 | 45,20 | 45,83 | 44,48 | 45,24 | 0,47% | 4.563.904,00 |
| 19.08.2025 | 45,41 | 46,03 | 44,73 | 45,03 | -0,42% | 6.133.553,00 |
| 18.08.2025 | 45,30 | 45,85 | 44,89 | 45,22 | -0,26% | 5.488.625,00 |
| 15.08.2025 | 44,77 | 45,60 | 44,66 | 45,34 | 2,56% | 9.608.524,00 |
| 14.08.2025 | 47,00 | 47,14 | 44,02 | 44,21 | -8,26% | 14.618.213,00 |
| 13.08.2025 | 48,66 | 49,02 | 47,19 | 48,19 | -3,25% | 14.188.949,00 |
| 12.08.2025 | 52,20 | 52,20 | 48,65 | 49,81 | 8,95% | 19.361.723,00 |
| 11.08.2025 | 46,64 | 47,03 | 45,51 | 45,72 | 0,13% | 15.288.389,00 |
| 08.08.2025 | 45,41 | 45,85 | 44,91 | 45,66 | 1,11% | 6.709.561,00 |
| 07.08.2025 | 47,33 | 47,51 | 44,70 | 45,16 | -3,52% | 9.357.172,00 |
| 06.08.2025 | 47,30 | 47,81 | 46,35 | 46,81 | -0,72% | 6.243.581,00 |
| 05.08.2025 | 48,00 | 48,00 | 47,09 | 47,15 | -0,95% | 4.440.469,00 |
| 04.08.2025 | 47,27 | 47,75 | 46,75 | 47,60 | 1,21% | 7.623.923,00 |
| 01.08.2025 | 47,50 | 47,99 | 46,61 | 47,03 | -3,17% | 8.754.279,00 |
| 31.07.2025 | 50,85 | 50,94 | 48,26 | 48,57 | -4,16% | 6.905.411,00 |
| 30.07.2025 | 51,53 | 51,91 | 50,27 | 50,68 | -2,07% | 5.525.304,00 |
| 29.07.2025 | 51,23 | 52,41 | 51,10 | 51,75 | 1,57% | 5.812.123,00 |
| 28.07.2025 | 51,30 | 51,46 | 50,43 | 50,95 | 0,37% | 5.496.895,00 |
| 25.07.2025 | 51,60 | 51,64 | 50,31 | 50,76 | 1,62% | 4.125.138,00 |