41,670$
-1,21%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,50 | 43,02 | 41,40 | 41,44 | -1,75% | 6.453.762,00 |
| 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 |
| 24.07.2025 | 51,20 | 51,44 | 49,61 | 49,95 | -3,27% | 5.009.324,00 |
| 23.07.2025 | 50,88 | 51,84 | 50,66 | 51,64 | 2,54% | 4.566.771,00 |
| 22.07.2025 | 52,55 | 52,78 | 50,10 | 50,36 | -5,36% | 7.059.126,00 |
| 21.07.2025 | 53,34 | 53,37 | 52,14 | 53,21 | 0,17% | 4.220.445,00 |
| 18.07.2025 | 54,29 | 54,37 | 52,93 | 53,12 | -2,06% | 2.955.459,00 |
| 17.07.2025 | 52,85 | 54,41 | 52,57 | 54,24 | 2,57% | 3.806.355,00 |
| 16.07.2025 | 53,46 | 53,69 | 51,90 | 52,88 | -1,08% | 3.642.018,00 |
| 15.07.2025 | 53,32 | 53,54 | 51,55 | 53,46 | 0,38% | 4.079.176,00 |
| 14.07.2025 | 52,59 | 53,73 | 52,23 | 53,26 | 1,56% | 3.270.434,00 |
| 11.07.2025 | 53,31 | 53,48 | 52,18 | 52,44 | -1,63% | 3.611.495,00 |
| 10.07.2025 | 54,24 | 54,72 | 53,07 | 53,31 | -1,50% | 3.631.384,00 |
| 09.07.2025 | 52,74 | 54,13 | 52,25 | 54,12 | 2,89% | 3.111.842,00 |
| 08.07.2025 | 54,00 | 54,50 | 52,03 | 52,60 | -3,24% | 4.985.983,00 |
| 07.07.2025 | 54,07 | 54,64 | 53,36 | 54,36 | 0,09% | 5.431.344,00 |
| 03.07.2025 | 54,13 | 54,72 | 53,51 | 54,31 | 1,14% | 3.203.823,00 |
| 02.07.2025 | 52,34 | 55,95 | 52,00 | 53,70 | 2,85% | 12.360.103,00 |
| 01.07.2025 | 51,19 | 53,17 | 51,19 | 52,21 | 0,31% | 4.704.709,00 |
| 30.06.2025 | 53,00 | 53,00 | 51,86 | 52,05 | -0,84% | 4.836.651,00 |
| 27.06.2025 | 52,49 | 52,98 | 51,64 | 52,49 | 1,74% | 26.314.394,00 |
| 26.06.2025 | 51,68 | 52,06 | 50,75 | 51,59 | 0,21% | 4.543.783,00 |
| 25.06.2025 | 52,72 | 52,99 | 51,00 | 51,48 | -1,87% | 3.651.784,00 |
| 24.06.2025 | 53,70 | 53,84 | 52,35 | 52,46 | -1,15% | 3.704.911,00 |
| 23.06.2025 | 51,93 | 53,12 | 51,21 | 53,07 | 0,76% | 4.395.130,00 |
| 20.06.2025 | 52,30 | 53,05 | 51,74 | 52,67 | 1,54% | 3.694.893,00 |
| 18.06.2025 | 52,09 | 52,40 | 51,36 | 51,87 | -0,40% | 3.223.891,00 |
| 17.06.2025 | 52,80 | 53,09 | 51,96 | 52,08 | -1,75% | 4.113.219,00 |
| 16.06.2025 | 53,29 | 53,59 | 52,50 | 53,01 | 1,44% | 5.947.389,00 |
| 13.06.2025 | 54,24 | 55,45 | 51,12 | 52,26 | -6,23% | 9.336.794,00 |
| 12.06.2025 | 56,13 | 56,82 | 55,11 | 55,73 | -1,87% | 3.719.706,00 |
| 11.06.2025 | 57,20 | 58,08 | 56,79 | 56,79 | -0,25% | 2.937.069,00 |
| 10.06.2025 | 56,69 | 57,03 | 56,03 | 56,93 | 0,83% | 4.237.914,00 |
| 09.06.2025 | 57,76 | 57,80 | 56,00 | 56,46 | -0,18% | 2.987.690,00 |
| 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 |