33,070$
-4,72%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,50 | 34,51 | 32,87 | 33,07 | -4,72% | 11.723.369,00 |
| 11.11.2026 | 34,84 | 35,55 | 34,04 | 34,71 | 0,03% | 11.726.392,00 |
| 10.11.2026 | 34,72 | 35,58 | 33,86 | 34,70 | -7,54% | 24.723.689,00 |
| 09.11.2026 | 37,67 | 37,99 | 36,87 | 37,53 | 0,46% | 23.212.450,00 |
| 06.11.2026 | 36,47 | 38,10 | 36,13 | 37,36 | -0,48% | 7.144.892,00 |
| 05.11.2026 | 38,43 | 39,13 | 37,11 | 37,54 | -2,80% | 12.564.683,00 |
| 04.11.2026 | 37,43 | 39,09 | 37,31 | 38,62 | 5,81% | 14.708.307,00 |
| 03.11.2026 | 35,48 | 36,73 | 35,39 | 36,50 | 2,76% | 9.281.582,00 |
| 02.11.2026 | 34,30 | 35,88 | 34,18 | 35,52 | 5,15% | 10.299.145,00 |
| 30.10.2026 | 33,04 | 33,94 | 33,00 | 33,78 | 2,99% | 8.677.994,00 |
| 29.10.2026 | 32,30 | 33,22 | 32,22 | 32,80 | 2,69% | 14.728.050,00 |
| 28.10.2026 | 32,26 | 32,89 | 31,90 | 31,94 | -0,71% | 11.887.112,00 |
| 27.10.2026 | 31,90 | 32,48 | 31,28 | 32,17 | -3,01% | 11.908.642,00 |
| 26.10.2026 | 32,51 | 33,22 | 31,87 | 33,17 | 2,03% | 5.108.007,00 |
| 23.10.2026 | 33,06 | 33,60 | 32,40 | 32,51 | -4,38% | 8.895.452,00 |
| 22.10.2026 | 34,00 | 34,82 | 33,72 | 34,00 | -0,64% | 10.652.809,00 |
| 21.10.2026 | 35,14 | 35,31 | 34,02 | 34,22 | -3,39% | 7.085.876,00 |
| 20.10.2026 | 35,55 | 35,80 | 35,30 | 35,42 | 0,03% | 6.172.914,00 |
| 19.10.2026 | 34,52 | 35,86 | 34,45 | 35,41 | 1,90% | 7.230.166,00 |
| 16.10.2026 | 35,46 | 35,77 | 34,27 | 34,75 | -1,25% | 10.168.040,00 |
| 15.10.2026 | 35,85 | 36,08 | 34,88 | 35,19 | -0,87% | 9.524.218,00 |
| 14.10.2026 | 35,46 | 35,72 | 34,98 | 35,50 | 0,03% | 10.038.470,00 |
| 13.10.2026 | 35,53 | 35,85 | 35,12 | 35,49 | 0,40% | 8.622.826,00 |
| 12.10.2026 | 34,91 | 35,37 | 34,69 | 35,35 | 0,74% | 8.149.331,00 |
| 09.10.2026 | 34,03 | 35,17 | 33,85 | 35,09 | 3,08% | 11.119.859,00 |
| 08.10.2026 | 32,85 | 34,28 | 32,67 | 34,04 | 2,47% | 13.590.061,00 |
| 07.10.2026 | 32,85 | 33,31 | 32,57 | 33,22 | 0,27% | 8.201.720,00 |
| 06.10.2026 | 31,98 | 33,17 | 31,70 | 33,13 | 3,92% | 11.142.222,00 |
| 05.10.2026 | 30,93 | 31,91 | 30,82 | 31,88 | 3,34% | 10.087.790,00 |
| 02.10.2026 | 30,25 | 30,98 | 29,68 | 30,85 | 2,15% | 12.720.230,00 |
| 01.10.2026 | 29,94 | 30,35 | 29,56 | 30,20 | 1,99% | 11.755.425,00 |
| 30.09.2026 | 29,75 | 29,75 | 29,17 | 29,61 | 0,20% | 8.949.126,00 |
| 29.09.2026 | 30,04 | 30,26 | 29,50 | 29,55 | -1,50% | 8.264.029,00 |
| 28.09.2026 | 29,66 | 30,24 | 29,28 | 30,00 | 0,13% | 7.273.443,00 |
| 25.09.2026 | 30,70 | 31,00 | 29,75 | 29,96 | -1,64% | 12.461.314,00 |
| 24.09.2026 | 30,16 | 30,75 | 29,70 | 30,46 | 0,99% | 10.893.737,00 |
| 23.09.2026 | 29,99 | 30,77 | 29,51 | 30,16 | 2,62% | 17.652.319,00 |
| 22.09.2026 | 30,40 | 31,16 | 29,37 | 29,39 | 7,58% | 42.471.076,00 |
| 21.09.2026 | 27,63 | 27,86 | 26,91 | 27,32 | 0,22% | 13.275.490,00 |
| 18.09.2026 | 28,36 | 28,38 | 27,02 | 27,26 | -0,26% | 20.978.226,00 |
| 17.09.2026 | 27,60 | 27,68 | 26,37 | 27,33 | 0,66% | 10.180.869,00 |
| 16.09.2026 | 27,00 | 27,78 | 26,88 | 27,15 | 1,46% | 7.944.091,00 |
| 15.09.2026 | 27,30 | 27,42 | 26,62 | 26,76 | -2,58% | 8.206.529,00 |
| 14.09.2026 | 27,48 | 27,74 | 27,25 | 27,47 | 0,22% | 6.484.692,00 |
| 11.09.2026 | 27,43 | 27,97 | 27,20 | 27,41 | 2,09% | 7.334.139,00 |
| 10.09.2026 | 26,70 | 27,15 | 26,60 | 26,85 | 0,04% | 8.467.726,00 |
| 09.09.2026 | 26,89 | 27,88 | 26,82 | 26,84 | -1,58% | 9.102.034,00 |
| 08.09.2026 | 28,00 | 28,14 | 27,10 | 27,27 | -2,57% | 9.304.577,00 |
| 04.09.2026 | 27,80 | 28,36 | 27,80 | 27,99 | -1,30% | 7.244.249,00 |
| 03.09.2026 | 27,95 | 28,38 | 27,65 | 28,36 | 2,01% | 4.599.470,00 |
| 02.09.2026 | 27,68 | 27,99 | 27,56 | 27,80 | 0,25% | 5.810.084,00 |
| 01.09.2026 | 28,20 | 28,27 | 27,71 | 27,73 | -2,70% | 5.743.359,00 |
| 31.08.2026 | 28,81 | 28,83 | 28,21 | 28,50 | -1,21% | 6.646.398,00 |
| 28.08.2026 | 29,28 | 29,50 | 28,85 | 28,85 | -0,35% | 4.969.003,00 |
| 27.08.2026 | 29,42 | 29,67 | 28,82 | 28,95 | -0,96% | 6.029.214,00 |
| 26.08.2026 | 29,01 | 29,40 | 28,65 | 29,23 | 1,39% | 7.239.613,00 |
| 25.08.2026 | 28,94 | 29,08 | 28,55 | 28,83 | -2,30% | 9.993.198,00 |
| 24.08.2026 | 30,00 | 30,25 | 29,26 | 29,51 | -1,70% | 7.195.633,00 |
| 21.08.2026 | 30,36 | 30,36 | 29,91 | 30,02 | 0,40% | 5.210.911,00 |
| 20.08.2026 | 31,01 | 31,04 | 29,63 | 29,90 | -4,35% | 9.874.780,00 |
| 19.08.2026 | 31,42 | 31,68 | 30,98 | 31,26 | 0,74% | 6.821.645,00 |
| 18.08.2026 | 31,40 | 31,62 | 30,84 | 31,03 | -0,89% | 9.625.770,00 |
| 17.08.2026 | 32,80 | 32,93 | 31,08 | 31,31 | -2,82% | 10.052.138,00 |
| 14.08.2026 | 31,50 | 32,75 | 31,27 | 32,22 | 1,99% | 9.043.466,00 |
| 13.08.2026 | 31,46 | 31,59 | 30,45 | 31,59 | 1,87% | 13.045.100,00 |
| 12.08.2026 | 31,87 | 32,01 | 30,61 | 31,01 | 0,32% | 16.949.998,00 |
| 11.08.2026 | 31,59 | 31,75 | 30,11 | 30,91 | -20,29% | 43.665.920,00 |
| 10.08.2026 | 38,34 | 39,05 | 37,60 | 38,78 | 3,28% | 9.332.725,00 |
| 07.08.2026 | 38,00 | 38,04 | 37,16 | 37,55 | 0,56% | 5.063.640,00 |
| 06.08.2026 | 38,02 | 38,33 | 37,12 | 37,34 | -2,23% | 3.595.477,00 |
| 05.08.2026 | 38,00 | 38,72 | 37,67 | 38,19 | 1,54% | 3.349.412,00 |
| 04.08.2026 | 38,23 | 38,50 | 37,58 | 37,61 | -0,90% | 3.638.118,00 |
| 03.08.2026 | 37,76 | 38,35 | 37,42 | 37,95 | 4,72% | 4.928.106,00 |
| 31.07.2026 | 37,10 | 37,10 | 36,22 | 36,24 | -2,32% | 3.110.839,00 |
| 30.07.2026 | 37,42 | 37,50 | 36,51 | 37,10 | -2,14% | 4.182.267,00 |
| 29.07.2026 | 37,41 | 38,77 | 37,13 | 37,91 | 0,05% | 3.400.922,00 |
| 28.07.2026 | 37,78 | 38,37 | 37,30 | 37,89 | 2,24% | 3.377.824,00 |
| 27.07.2026 | 36,75 | 37,69 | 36,67 | 37,06 | 3,46% | 5.363.304,00 |
| 24.07.2026 | 34,86 | 36,13 | 34,61 | 35,82 | 2,81% | 6.972.766,00 |
| 23.07.2026 | 36,44 | 36,44 | 34,70 | 34,84 | -4,94% | 5.151.582,00 |
| 22.07.2026 | 37,46 | 37,48 | 36,08 | 36,65 | -1,58% | 4.199.050,00 |
| 21.07.2026 | 37,58 | 37,95 | 36,95 | 37,24 | -1,09% | 2.327.890,00 |
| 20.07.2026 | 37,02 | 37,85 | 36,62 | 37,65 | 1,21% | 3.748.620,00 |
| 17.07.2026 | 37,51 | 38,35 | 37,05 | 37,20 | -2,62% | 3.133.129,00 |
| 16.07.2026 | 37,86 | 38,85 | 36,78 | 38,20 | 1,98% | 2.399.748,00 |
| 15.07.2026 | 37,76 | 38,43 | 37,40 | 37,46 | -0,74% | 2.930.354,00 |
| 14.07.2026 | 37,50 | 38,46 | 37,50 | 37,74 | -0,47% | 2.562.308,00 |
| 13.07.2026 | 38,83 | 39,23 | 37,68 | 37,92 | -1,61% | 3.398.783,00 |
| 10.07.2026 | 37,43 | 38,82 | 36,67 | 38,54 | 4,81% | 5.752.368,00 |
| 09.07.2026 | 35,89 | 37,36 | 35,67 | 36,77 | 1,07% | 3.438.241,00 |
| 08.07.2026 | 36,05 | 36,55 | 35,28 | 36,38 | -0,66% | 3.392.108,00 |
| 07.07.2026 | 36,96 | 37,14 | 35,88 | 36,62 | -0,68% | 4.189.545,00 |
| 06.07.2026 | 36,95 | 37,45 | 36,12 | 36,87 | 0,11% | 4.223.190,00 |
| 02.07.2026 | 36,50 | 37,25 | 35,86 | 36,83 | 3,57% | 4.168.125,00 |
| 01.07.2026 | 35,58 | 36,49 | 35,27 | 35,56 | 0,40% | 5.561.689,00 |
| 30.06.2026 | 35,38 | 35,89 | 34,67 | 35,42 | 0,00% | 6.091.124,00 |
| 29.06.2026 | 36,89 | 37,34 | 35,36 | 35,42 | -4,45% | 4.292.383,00 |
| 26.06.2026 | 36,44 | 37,45 | 35,68 | 37,07 | 1,34% | 5.283.237,00 |
| 25.06.2026 | 37,72 | 38,36 | 36,41 | 36,58 | -0,92% | 5.046.757,00 |
| 24.06.2026 | 35,64 | 36,92 | 35,22 | 36,92 | 5,07% | 7.948.432,00 |