45,290$
2,30%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 44,70 | 45,49 | 44,40 | 45,29 | 2,30% | 3.155.359,00 |
| 12.02.2026 | 45,52 | 46,34 | 43,83 | 44,27 | -2,25% | 3.612.706,00 |
| 11.02.2026 | 45,77 | 46,14 | 45,08 | 45,29 | -0,02% | 5.192.758,00 |
| 10.02.2026 | 44,87 | 46,34 | 44,25 | 45,30 | 2,17% | 3.357.983,00 |
| 09.02.2026 | 43,53 | 45,05 | 43,50 | 44,34 | 2,00% | 3.858.162,00 |
| 06.02.2026 | 43,30 | 43,86 | 42,44 | 43,47 | 1,28% | 4.538.815,00 |
| 05.02.2026 | 43,70 | 44,00 | 42,28 | 42,92 | -2,17% | 4.587.047,00 |
| 04.02.2026 | 44,18 | 45,47 | 43,33 | 43,87 | -0,59% | 4.537.932,00 |
| 03.02.2026 | 45,63 | 46,14 | 42,99 | 44,13 | -3,94% | 9.994.075,00 |
| 02.02.2026 | 45,00 | 46,17 | 44,97 | 45,94 | 1,52% | 5.774.012,00 |
| 30.01.2026 | 45,65 | 46,01 | 44,66 | 45,25 | 0,51% | 4.630.879,00 |
| 29.01.2026 | 44,57 | 45,02 | 44,07 | 45,02 | 0,36% | 6.407.263,00 |
| 28.01.2026 | 45,85 | 46,06 | 44,10 | 44,86 | -1,45% | 4.588.139,00 |
| 27.01.2026 | 46,61 | 46,61 | 45,52 | 45,52 | -2,04% | 3.790.645,00 |
| 26.01.2026 | 45,90 | 46,63 | 45,72 | 46,47 | -0,32% | 3.411.638,00 |
| 22.01.2026 | 46,27 | 47,30 | 46,19 | 46,62 | 0,69% | 2.789.449,00 |
| 21.01.2026 | 45,75 | 47,04 | 45,34 | 46,30 | 4,94% | 6.739.059,00 |
| 20.01.2026 | 45,08 | 46,15 | 44,10 | 44,12 | -2,06% | 6.309.215,00 |
| 16.01.2026 | 45,90 | 46,21 | 44,99 | 45,05 | -2,07% | 4.472.213,00 |
| 15.01.2026 | 44,91 | 46,25 | 44,22 | 46,00 | 2,06% | 7.381.319,00 |
| 14.01.2026 | 47,30 | 47,30 | 44,85 | 45,07 | -4,63% | 7.667.120,00 |
| 13.01.2026 | 48,80 | 48,81 | 47,12 | 47,26 | -3,37% | 5.877.637,00 |
| 12.01.2026 | 48,75 | 50,29 | 47,87 | 48,91 | -0,43% | 4.648.345,00 |
| 09.01.2026 | 49,58 | 51,08 | 48,53 | 49,12 | -2,98% | 6.431.448,00 |
| 08.01.2026 | 48,27 | 51,06 | 48,25 | 50,63 | 4,05% | 4.058.998,00 |
| 07.01.2026 | 48,82 | 49,77 | 48,42 | 48,66 | -0,77% | 4.367.204,00 |
| 06.01.2026 | 48,82 | 50,17 | 48,08 | 49,04 | 0,08% | 5.160.671,00 |
| 05.01.2026 | 47,42 | 49,69 | 47,42 | 49,00 | 4,37% | 5.384.281,00 |
| 02.01.2026 | 46,84 | 47,61 | 46,67 | 46,95 | 1,01% | 3.228.888,00 |
| 31.12.2025 | 47,30 | 47,43 | 46,23 | 46,48 | -2,04% | 3.040.894,00 |
| 30.12.2025 | 47,68 | 48,20 | 47,36 | 47,45 | -0,02% | 5.121.349,00 |
| 29.12.2025 | 46,28 | 47,91 | 46,28 | 47,46 | 1,45% | 3.715.094,00 |
| 26.12.2025 | 46,70 | 46,96 | 46,16 | 46,78 | 0,62% | 2.807.050,00 |
| 24.12.2025 | 47,80 | 47,80 | 46,40 | 46,49 | -2,92% | 2.113.220,00 |
| 23.12.2025 | 48,08 | 48,18 | 47,52 | 47,89 | -0,52% | 3.065.663,00 |
| 22.12.2025 | 48,96 | 49,00 | 47,84 | 48,14 | -0,89% | 3.595.442,00 |
| 19.12.2025 | 48,00 | 48,90 | 47,67 | 48,57 | 0,23% | 5.540.767,00 |
| 18.12.2025 | 48,51 | 49,78 | 48,27 | 48,46 | 0,75% | 4.045.827,00 |
| 17.12.2025 | 48,33 | 48,62 | 47,73 | 48,10 | -0,39% | 3.271.048,00 |
| 16.12.2025 | 48,00 | 49,54 | 47,94 | 48,29 | 1,05% | 4.625.949,00 |
| 15.12.2025 | 48,85 | 48,90 | 47,23 | 47,79 | -1,99% | 4.929.590,00 |
| 12.12.2025 | 49,55 | 50,02 | 48,57 | 48,76 | -1,49% | 3.598.717,00 |
| 11.12.2025 | 48,20 | 49,58 | 47,80 | 49,50 | 1,60% | 5.457.923,00 |
| 10.12.2025 | 47,66 | 49,52 | 47,60 | 48,72 | 2,98% | 6.839.709,00 |
| 09.12.2025 | 47,10 | 47,75 | 46,54 | 47,31 | 0,62% | 2.832.115,00 |
| 08.12.2025 | 47,84 | 47,90 | 45,83 | 47,02 | -2,33% | 5.534.518,00 |
| 05.12.2025 | 46,61 | 48,16 | 46,57 | 48,14 | 3,50% | 5.817.815,00 |
| 04.12.2025 | 47,33 | 47,87 | 46,30 | 46,51 | -1,19% | 3.365.450,00 |
| 03.12.2025 | 45,25 | 47,58 | 45,15 | 47,07 | 4,25% | 6.644.495,00 |
| 02.12.2025 | 44,92 | 46,05 | 44,87 | 45,15 | 1,05% | 5.836.271,00 |
| 01.12.2025 | 43,52 | 45,38 | 43,17 | 44,68 | 1,57% | 8.712.194,00 |
| 28.11.2025 | 43,35 | 44,24 | 43,28 | 43,99 | 1,85% | 3.016.874,00 |
| 26.11.2025 | 41,97 | 43,44 | 41,51 | 43,19 | 3,42% | 4.833.624,00 |
| 25.11.2025 | 40,83 | 42,85 | 40,26 | 41,76 | 2,38% | 6.217.855,00 |
| 24.11.2025 | 41,05 | 41,60 | 40,63 | 40,79 | -1,52% | 5.112.272,00 |
| 20.11.2025 | 43,12 | 43,57 | 41,33 | 41,42 | -4,34% | 8.071.212,00 |
| 19.11.2025 | 42,80 | 43,46 | 42,18 | 43,30 | 1,50% | 5.945.832,00 |
| 18.11.2025 | 41,68 | 42,71 | 41,24 | 42,66 | 3,04% | 6.761.727,00 |
| 17.11.2025 | 42,01 | 42,90 | 41,08 | 41,40 | -2,36% | 7.051.410,00 |
| 13.11.2025 | 42,15 | 44,73 | 41,46 | 42,40 | 2,14% | 19.632.393,00 |
| 12.11.2025 | 43,84 | 44,87 | 41,01 | 41,51 | 17,99% | 48.426.211,00 |
| 11.11.2025 | 35,81 | 35,97 | 34,87 | 35,18 | 0,63% | 12.173.573,00 |
| 10.11.2025 | 35,89 | 35,89 | 34,41 | 34,96 | -0,11% | 10.159.861,00 |
| 07.11.2025 | 35,12 | 35,93 | 34,38 | 35,00 | -1,44% | 9.737.950,00 |
| 06.11.2025 | 35,76 | 36,16 | 34,89 | 35,51 | -1,58% | 7.514.104,00 |
| 05.11.2025 | 36,15 | 37,16 | 35,68 | 36,08 | -0,33% | 6.948.755,00 |
| 04.11.2025 | 35,60 | 36,27 | 35,35 | 36,20 | -0,71% | 6.393.673,00 |
| 03.11.2025 | 37,01 | 37,49 | 35,78 | 36,46 | -1,86% | 7.456.647,00 |
| 31.10.2025 | 37,26 | 37,81 | 36,66 | 37,15 | -0,21% | 7.901.987,00 |
| 30.10.2025 | 39,21 | 39,21 | 37,14 | 37,23 | -5,24% | 10.707.474,00 |
| 29.10.2025 | 40,57 | 40,75 | 38,69 | 39,29 | -4,57% | 8.051.853,00 |
| 28.10.2025 | 41,81 | 41,99 | 40,35 | 41,17 | -2,46% | 6.628.113,00 |
| 27.10.2025 | 42,30 | 42,95 | 41,70 | 42,21 | 1,22% | 4.674.743,00 |
| 24.10.2025 | 41,81 | 42,65 | 41,21 | 41,70 | -3,54% | 7.271.472,00 |
| 23.10.2025 | 42,08 | 43,35 | 41,86 | 43,23 | 2,27% | 4.136.602,00 |
| 22.10.2025 | 42,95 | 43,50 | 42,05 | 42,27 | -1,49% | 3.584.295,00 |
| 21.10.2025 | 41,45 | 43,42 | 41,16 | 42,91 | 3,47% | 4.090.406,00 |
| 20.10.2025 | 42,00 | 42,54 | 41,39 | 41,47 | -0,84% | 3.669.458,00 |
| 17.10.2025 | 41,53 | 42,14 | 41,48 | 41,82 | -0,38% | 3.850.038,00 |
| 16.10.2025 | 41,70 | 42,35 | 41,46 | 41,98 | 1,30% | 4.282.865,00 |
| 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% | 3.436.057,00 |
| 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% | 6.010.622,00 |
| 09.10.2025 | 43,62 | 43,92 | 42,84 | 43,30 | -0,73% | 3.681.948,00 |
| 08.10.2025 | 41,95 | 43,83 | 41,88 | 43,62 | 4,58% | 5.587.515,00 |
| 07.10.2025 | 42,50 | 42,52 | 41,40 | 41,71 | -2,02% | 7.115.266,00 |
| 06.10.2025 | 42,55 | 42,74 | 41,85 | 42,57 | 0,50% | 4.131.299,00 |
| 02.10.2025 | 41,35 | 42,58 | 40,90 | 42,36 | 3,42% | 6.805.070,00 |
| 01.10.2025 | 42,35 | 42,59 | 40,80 | 40,96 | -3,28% | 7.742.986,00 |
| 30.09.2025 | 43,74 | 43,79 | 41,97 | 42,35 | -2,84% | 5.409.124,00 |
| 29.09.2025 | 43,35 | 43,67 | 42,26 | 43,59 | 2,64% | 4.654.031,00 |
| 26.09.2025 | 44,08 | 44,32 | 42,46 | 42,47 | -3,30% | 5.372.344,00 |
| 25.09.2025 | 45,30 | 45,40 | 43,39 | 43,92 | -4,02% | 7.619.425,00 |
| 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 | 45,08 | 45,89 | 44,65 | 45,59 | 0,80% | 5.492.417,00 |
| 19.09.2025 | 45,20 | 45,61 | 44,46 | 45,23 | 0,53% | 6.124.257,00 |
| 18.09.2025 | 44,15 | 45,30 | 44,15 | 44,99 | 2,62% | 5.878.600,00 |
| 17.09.2025 | 43,34 | 44,35 | 43,16 | 43,84 | 1,91% | 6.016.186,00 |