34,540$
-3,00%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 35,91 | 36,26 | 34,33 | 34,54 | -3,00% | 7.176.720,00 |
| 30.04.2026 | 35,33 | 35,98 | 34,88 | 35,61 | 0,79% | 3.481.663,00 |
| 29.04.2026 | 35,39 | 35,49 | 34,88 | 35,33 | -0,28% | 3.122.920,00 |
| 28.04.2026 | 35,78 | 36,23 | 35,01 | 35,43 | -1,39% | 3.970.934,00 |
| 27.04.2026 | 35,92 | 36,25 | 35,36 | 35,93 | -0,88% | 3.021.957,00 |
| 24.04.2026 | 35,89 | 36,30 | 35,10 | 36,25 | 0,08% | 4.353.636,00 |
| 23.04.2026 | 36,90 | 36,90 | 35,60 | 36,22 | -1,04% | 3.984.358,00 |
| 22.04.2026 | 36,87 | 37,18 | 35,87 | 36,60 | -0,35% | 4.584.563,00 |
| 21.04.2026 | 37,34 | 37,89 | 36,44 | 36,73 | -1,40% | 3.107.435,00 |
| 20.04.2026 | 36,36 | 37,42 | 35,88 | 37,25 | 0,81% | 3.910.219,00 |
| 17.04.2026 | 36,75 | 37,77 | 36,70 | 36,95 | 4,32% | 5.794.133,00 |
| 16.04.2026 | 36,20 | 36,57 | 35,39 | 35,42 | -0,03% | 4.155.095,00 |
| 15.04.2026 | 35,94 | 36,22 | 35,41 | 35,43 | -0,42% | 5.664.498,00 |
| 14.04.2026 | 34,39 | 35,85 | 34,34 | 35,58 | 4,07% | 7.358.637,00 |
| 13.04.2026 | 33,33 | 34,48 | 33,15 | 34,19 | 1,91% | 4.799.182,00 |
| 10.04.2026 | 34,39 | 34,60 | 33,01 | 33,55 | -2,58% | 5.935.047,00 |
| 09.04.2026 | 33,60 | 34,53 | 33,20 | 34,44 | 1,86% | 5.346.263,00 |
| 08.04.2026 | 34,60 | 35,59 | 33,53 | 33,81 | 4,97% | 8.495.385,00 |
| 07.04.2026 | 33,31 | 33,44 | 31,76 | 32,21 | -4,34% | 15.745.625,00 |
| 06.04.2026 | 32,95 | 33,97 | 32,81 | 33,67 | 1,94% | 4.391.342,00 |
| 02.04.2026 | 33,69 | 34,53 | 32,83 | 33,03 | -5,00% | 8.097.037,00 |
| 01.04.2026 | 33,65 | 35,08 | 33,50 | 34,77 | 2,20% | 7.621.762,00 |
| 31.03.2026 | 32,48 | 34,24 | 32,28 | 34,02 | 6,71% | 9.700.430,00 |
| 30.03.2026 | 32,53 | 33,14 | 31,75 | 31,88 | -1,57% | 7.255.905,00 |
| 27.03.2026 | 31,95 | 32,99 | 31,41 | 32,39 | 0,87% | 11.954.733,00 |
| 26.03.2026 | 34,82 | 34,95 | 32,05 | 32,11 | -8,67% | 16.724.939,00 |
| 25.03.2026 | 37,21 | 37,49 | 34,70 | 35,16 | -11,19% | 24.848.717,00 |
| 24.03.2026 | 39,38 | 40,11 | 39,16 | 39,59 | -0,68% | 3.911.292,00 |
| 23.03.2026 | 38,39 | 40,52 | 38,21 | 39,86 | 5,84% | 6.206.423,00 |
| 20.03.2026 | 38,68 | 38,87 | 37,30 | 37,66 | -3,11% | 4.241.301,00 |
| 19.03.2026 | 38,30 | 39,02 | 38,07 | 38,87 | -0,46% | 3.845.159,00 |
| 18.03.2026 | 39,46 | 40,34 | 38,91 | 39,05 | -1,86% | 3.155.474,00 |
| 17.03.2026 | 39,72 | 40,56 | 39,65 | 39,79 | 1,38% | 3.947.792,00 |
| 16.03.2026 | 38,10 | 39,38 | 37,93 | 39,25 | 3,32% | 5.356.791,00 |
| 13.03.2026 | 38,10 | 38,35 | 37,63 | 37,99 | 0,08% | 5.012.373,00 |
| 12.03.2026 | 39,11 | 40,04 | 37,81 | 37,96 | -3,75% | 8.098.910,00 |
| 11.03.2026 | 41,38 | 41,48 | 39,10 | 39,44 | -3,85% | 7.026.572,00 |
| 10.03.2026 | 41,15 | 41,72 | 40,44 | 41,02 | -0,39% | 3.943.322,00 |
| 09.03.2026 | 39,47 | 41,40 | 39,06 | 41,18 | -0,68% | 9.198.957,00 |
| 06.03.2026 | 42,40 | 43,25 | 41,39 | 41,46 | -4,40% | 5.391.915,00 |
| 05.03.2026 | 43,22 | 44,12 | 42,28 | 43,37 | 0,32% | 5.451.331,00 |
| 04.03.2026 | 43,42 | 43,44 | 41,78 | 43,23 | -1,55% | 8.325.301,00 |
| 03.03.2026 | 41,04 | 44,05 | 40,10 | 43,91 | -6,09% | 19.357.562,00 |
| 02.03.2026 | 44,91 | 47,26 | 44,52 | 46,76 | 0,60% | 8.993.359,00 |
| 27.02.2026 | 46,80 | 47,06 | 45,81 | 46,48 | -2,35% | 3.732.601,00 |
| 26.02.2026 | 47,23 | 48,08 | 46,54 | 47,60 | 2,04% | 4.062.314,00 |
| 25.02.2026 | 46,75 | 47,20 | 46,13 | 46,65 | -0,30% | 3.635.365,00 |
| 24.02.2026 | 47,36 | 47,44 | 46,25 | 46,79 | -5,32% | 3.186.460,00 |
| 20.02.2026 | 47,80 | 50,30 | 47,74 | 49,42 | 2,92% | 5.419.652,00 |
| 19.02.2026 | 47,14 | 48,31 | 46,71 | 48,02 | 1,46% | 2.943.842,00 |
| 18.02.2026 | 46,60 | 47,93 | 46,48 | 47,33 | 1,44% | 2.787.402,00 |
| 17.02.2026 | 45,35 | 46,67 | 45,21 | 46,66 | 3,02% | 3.916.613,00 |
| 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 |