45,340$
2,56%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 44,85 | 45,60 | 44,66 | 45,34 | 2,56% | 9.017.728,00 |
| 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 | 48,66 | 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 | 45,40 | 45,85 | 44,91 | 45,66 | 1,11% | 6.702.155,00 |
| 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 | 47,00 | 47,99 | 46,61 | 47,03 | -3,17% | 8.713.724,00 |
| 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 | 51,61 | 51,64 | 50,31 | 50,76 | 1,62% | 4.102.669,00 |
| 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 | 54,33 | 54,37 | 52,93 | 53,12 | -2,06% | 2.953.797,00 |
| 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 | 53,32 | 53,48 | 52,18 | 52,44 | -1,63% | 3.610.564,00 |
| 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% | 25.589.988,00 |
| 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% | 3.691.563,00 |
| 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 | 54,19 | 55,45 | 51,12 | 52,26 | -6,23% | 9.328.607,00 |
| 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 | 56,97 | 57,20 | 56,23 | 56,56 | -0,68% | 2.741.496,00 |
| 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% | 3.403.578,00 |
| 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% | 4.553.088,00 |
| 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 | 59,10 | 60,39 | 58,95 | 59,14 | -0,89% | 5.541.050,00 |
| 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 |