41,200$
0,05%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,69 | 41,40 | 39,06 | 41,18 | -0,68% | 21.700,00 |
| 06.03.2026 | 42,40 | 43,25 | 41,39 | 41,46 | -4,40% | 21.700,00 |
| 05.03.2026 | 43,23 | 44,12 | 42,28 | 43,37 | 0,32% | 21.700,00 |
| 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 |