46,500$
-1,94%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 47,76 | 47,91 | 46,28 | 46,50 | -1,94% | 3.344.611,00 |
| 31.10.2024 | 48,64 | 48,75 | 47,02 | 47,42 | -2,85% | 2.856.459,00 |
| 30.10.2024 | 49,63 | 49,71 | 48,63 | 48,81 | -2,20% | 2.468.065,00 |
| 29.10.2024 | 50,07 | 50,43 | 48,41 | 49,91 | -1,38% | 3.098.297,00 |
| 28.10.2024 | 51,00 | 51,36 | 50,32 | 50,61 | -0,08% | 2.777.140,00 |
| 25.10.2024 | 49,05 | 51,50 | 48,95 | 50,65 | 6,43% | 5.897.085,00 |
| 24.10.2024 | 47,91 | 48,37 | 47,26 | 47,59 | 0,44% | 2.312.972,00 |
| 23.10.2024 | 48,25 | 48,95 | 46,50 | 47,38 | -2,63% | 3.378.947,00 |
| 22.10.2024 | 47,52 | 49,23 | 47,30 | 48,66 | 0,72% | 3.282.041,00 |
| 21.10.2024 | 48,21 | 48,42 | 47,25 | 48,31 | -0,04% | 2.640.406,00 |
| 18.10.2024 | 48,66 | 49,19 | 47,90 | 48,33 | 0,35% | 2.181.520,00 |
| 17.10.2024 | 49,93 | 50,11 | 48,05 | 48,16 | -1,97% | 2.602.350,00 |
| 16.10.2024 | 49,50 | 49,51 | 48,62 | 49,13 | -0,53% | 2.002.383,00 |
| 15.10.2024 | 49,25 | 49,86 | 48,97 | 49,39 | -0,44% | 3.341.318,00 |
| 14.10.2024 | 49,91 | 50,32 | 48,71 | 49,61 | -0,78% | 3.648.143,00 |
| 11.10.2024 | 49,95 | 50,23 | 49,55 | 50,00 | 0,10% | 2.639.578,00 |
| 10.10.2024 | 50,38 | 50,55 | 49,71 | 49,95 | -1,96% | 2.951.331,00 |
| 09.10.2024 | 52,11 | 52,80 | 50,92 | 50,95 | -1,55% | 3.277.951,00 |
| 08.10.2024 | 50,34 | 52,62 | 50,28 | 51,75 | 2,68% | 3.149.038,00 |
| 07.10.2024 | 51,60 | 52,18 | 49,79 | 50,40 | -2,53% | 3.302.621,00 |
| 04.10.2024 | 51,00 | 51,82 | 50,78 | 51,71 | 4,11% | 3.508.691,00 |
| 03.10.2024 | 48,90 | 49,67 | 48,53 | 49,67 | 0,93% | 2.383.714,00 |
| 02.10.2024 | 49,00 | 49,54 | 48,15 | 49,21 | -0,28% | 3.945.639,00 |
| 01.10.2024 | 50,10 | 50,30 | 48,71 | 49,35 | -1,60% | 3.587.586,00 |
| 30.09.2024 | 50,90 | 51,00 | 49,88 | 50,15 | -1,92% | 3.163.085,00 |
| 27.09.2024 | 51,60 | 51,72 | 50,80 | 51,13 | -0,85% | 4.869.999,00 |
| 26.09.2024 | 51,46 | 52,06 | 50,76 | 51,57 | 2,73% | 3.943.457,00 |
| 25.09.2024 | 50,57 | 50,86 | 49,80 | 50,20 | -0,73% | 3.462.572,00 |
| 24.09.2024 | 50,55 | 51,14 | 49,77 | 50,57 | 0,32% | 2.652.935,00 |
| 23.09.2024 | 50,85 | 51,20 | 49,90 | 50,41 | 0,92% | 4.362.189,00 |
| 20.09.2024 | 49,13 | 50,81 | 49,04 | 49,95 | 0,44% | 4.583.606,00 |
| 19.09.2024 | 51,81 | 52,16 | 49,48 | 49,73 | -2,38% | 7.404.259,00 |
| 18.09.2024 | 49,98 | 52,00 | 49,51 | 50,94 | 3,43% | 5.359.819,00 |
| 17.09.2024 | 50,00 | 50,12 | 49,25 | 49,25 | -1,26% | 3.470.740,00 |
| 16.09.2024 | 49,10 | 50,09 | 48,66 | 49,88 | 2,57% | 4.028.941,00 |
| 13.09.2024 | 48,59 | 49,35 | 48,37 | 48,63 | -0,86% | 5.438.098,00 |
| 12.09.2024 | 47,41 | 49,35 | 47,00 | 49,05 | 5,67% | 6.117.621,00 |
| 11.09.2024 | 45,00 | 46,67 | 43,38 | 46,42 | 2,56% | 4.475.227,00 |
| 10.09.2024 | 44,50 | 45,41 | 44,13 | 45,26 | 2,03% | 4.016.808,00 |
| 09.09.2024 | 44,99 | 45,28 | 44,13 | 44,36 | -0,18% | 3.289.310,00 |
| 06.09.2024 | 44,94 | 45,20 | 43,32 | 44,44 | -0,76% | 4.731.600,00 |
| 05.09.2024 | 45,34 | 45,54 | 44,60 | 44,78 | -2,01% | 2.933.135,00 |
| 04.09.2024 | 45,21 | 46,27 | 42,00 | 45,70 | -0,80% | 5.922.963,00 |
| 03.09.2024 | 47,09 | 47,50 | 45,62 | 46,07 | -1,94% | 3.893.180,00 |
| 30.08.2024 | 47,18 | 47,32 | 46,01 | 46,98 | 0,13% | 3.907.528,00 |
| 29.08.2024 | 46,38 | 47,90 | 45,60 | 46,92 | 1,19% | 6.237.402,00 |
| 28.08.2024 | 47,18 | 47,52 | 46,09 | 46,37 | -3,23% | 8.505.976,00 |
| 27.08.2024 | 45,08 | 48,08 | 45,00 | 47,92 | 4,40% | 9.029.491,00 |
| 26.08.2024 | 44,82 | 45,93 | 44,05 | 45,90 | 2,98% | 7.818.442,00 |
| 23.08.2024 | 43,70 | 45,06 | 43,49 | 44,57 | 3,20% | 4.601.263,00 |
| 22.08.2024 | 43,51 | 44,04 | 42,98 | 43,19 | -0,62% | 3.594.227,00 |
| 21.08.2024 | 42,00 | 44,58 | 41,93 | 43,46 | 4,15% | 8.361.058,00 |
| 20.08.2024 | 42,45 | 42,45 | 41,12 | 41,73 | -1,70% | 4.275.697,00 |
| 19.08.2024 | 42,86 | 43,00 | 42,02 | 42,45 | -0,21% | 2.962.861,00 |
| 16.08.2024 | 42,51 | 42,92 | 41,27 | 42,54 | -0,44% | 4.212.187,00 |
| 15.08.2024 | 42,00 | 43,00 | 41,80 | 42,73 | 5,35% | 5.488.704,00 |
| 14.08.2024 | 41,33 | 42,01 | 40,36 | 40,56 | -1,72% | 5.950.584,00 |
| 13.08.2024 | 41,53 | 43,20 | 38,30 | 41,27 | 4,35% | 18.656.658,00 |
| 12.08.2024 | 40,66 | 41,39 | 39,50 | 39,55 | -1,69% | 9.187.928,00 |
| 09.08.2024 | 39,06 | 40,48 | 39,05 | 40,23 | 3,05% | 5.304.251,00 |
| 08.08.2024 | 37,54 | 39,08 | 37,50 | 39,04 | 5,66% | 4.145.901,00 |
| 07.08.2024 | 37,97 | 38,94 | 36,84 | 36,95 | -2,33% | 4.547.384,00 |
| 06.08.2024 | 37,52 | 38,26 | 37,07 | 37,83 | 1,58% | 4.002.591,00 |
| 05.08.2024 | 35,25 | 38,25 | 35,25 | 37,24 | -3,70% | 5.449.514,00 |
| 02.08.2024 | 38,56 | 39,16 | 37,73 | 38,67 | -3,93% | 5.396.707,00 |
| 01.08.2024 | 41,07 | 41,54 | 39,82 | 40,25 | -2,82% | 3.347.187,00 |
| 31.07.2024 | 40,21 | 41,70 | 39,81 | 41,42 | 6,70% | 5.705.141,00 |
| 30.07.2024 | 40,09 | 40,27 | 38,37 | 38,82 | -2,54% | 3.284.255,00 |
| 29.07.2024 | 40,41 | 40,41 | 39,51 | 39,83 | -0,97% | 3.144.592,00 |
| 26.07.2024 | 40,01 | 40,68 | 39,63 | 40,22 | 5,29% | 3.947.738,00 |
| 25.07.2024 | 38,55 | 39,04 | 37,35 | 38,20 | -0,78% | 2.846.462,00 |
| 24.07.2024 | 40,36 | 40,36 | 38,45 | 38,50 | -4,99% | 3.724.774,00 |
| 23.07.2024 | 41,09 | 41,86 | 40,28 | 40,52 | -0,15% | 2.828.491,00 |
| 22.07.2024 | 40,25 | 40,68 | 39,38 | 40,58 | 1,30% | 3.815.904,00 |
| 19.07.2024 | 40,16 | 41,14 | 40,04 | 40,06 | -0,15% | 3.685.537,00 |
| 18.07.2024 | 41,28 | 42,45 | 39,99 | 40,12 | -0,59% | 6.771.316,00 |
| 17.07.2024 | 38,85 | 41,42 | 38,55 | 40,36 | 2,96% | 8.444.629,00 |
| 16.07.2024 | 38,06 | 39,78 | 38,06 | 39,20 | 4,28% | 7.594.709,00 |
| 15.07.2024 | 37,43 | 37,68 | 36,76 | 37,59 | 0,21% | 5.928.741,00 |
| 12.07.2024 | 37,35 | 37,77 | 36,89 | 37,51 | 1,30% | 3.726.206,00 |
| 11.07.2024 | 37,03 | 37,33 | 36,35 | 37,03 | 1,09% | 4.433.498,00 |
| 10.07.2024 | 37,29 | 37,53 | 36,12 | 36,63 | -1,53% | 3.768.112,00 |
| 09.07.2024 | 38,22 | 38,47 | 37,14 | 37,20 | -1,92% | 3.683.334,00 |
| 08.07.2024 | 37,08 | 38,03 | 37,06 | 37,93 | 1,99% | 3.755.065,00 |
| 05.07.2024 | 36,75 | 37,31 | 36,05 | 37,19 | 1,47% | 3.176.591,00 |
| 03.07.2024 | 37,30 | 37,51 | 36,42 | 36,65 | -1,53% | 4.070.730,00 |
| 02.07.2024 | 38,26 | 38,31 | 36,73 | 37,22 | -2,13% | 4.489.168,00 |
| 01.07.2024 | 38,94 | 39,09 | 37,76 | 38,03 | -1,98% | 3.627.954,00 |
| 28.06.2024 | 38,52 | 39,39 | 37,71 | 38,80 | -0,59% | 7.244.135,00 |
| 27.06.2024 | 38,33 | 39,45 | 38,05 | 39,03 | 1,11% | 4.582.174,00 |
| 26.06.2024 | 38,75 | 39,75 | 38,26 | 38,60 | -0,41% | 4.240.055,00 |
| 25.06.2024 | 39,11 | 39,29 | 38,29 | 38,76 | -0,69% | 3.694.899,00 |
| 24.06.2024 | 38,85 | 39,72 | 38,02 | 39,03 | -1,74% | 5.051.328,00 |
| 21.06.2024 | 39,73 | 39,89 | 38,19 | 39,72 | -4,82% | 10.222.443,00 |
| 20.06.2024 | 41,91 | 42,00 | 40,92 | 41,73 | -1,18% | 6.604.713,00 |
| 18.06.2024 | 41,48 | 42,35 | 40,79 | 42,23 | 1,44% | 4.278.743,00 |
| 17.06.2024 | 41,50 | 42,48 | 39,16 | 41,63 | -0,88% | 6.209.982,00 |
| 14.06.2024 | 43,02 | 43,31 | 41,74 | 42,00 | -2,10% | 3.343.587,00 |
| 13.06.2024 | 43,71 | 43,72 | 42,41 | 42,90 | -1,67% | 3.124.004,00 |
| 12.06.2024 | 44,00 | 44,30 | 43,01 | 43,63 | -0,37% | 4.160.765,00 |