27,270$
-2,57%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 35,79 | 36,10 | 35,09 | 35,14 | -2,95% | 4.793.038,00 |
| 22.06.2026 | 38,68 | 38,68 | 35,63 | 36,21 | -6,87% | 8.259.415,00 |
| 18.06.2026 | 38,11 | 39,20 | 37,99 | 38,88 | 3,08% | 4.097.369,00 |
| 17.06.2026 | 38,17 | 39,15 | 37,57 | 37,72 | -0,89% | 5.602.351,00 |
| 16.06.2026 | 38,65 | 39,29 | 37,94 | 38,06 | -1,63% | 4.527.503,00 |
| 15.06.2026 | 39,60 | 39,75 | 38,14 | 38,69 | 0,29% | 3.329.713,00 |
| 12.06.2026 | 39,50 | 39,75 | 38,48 | 38,58 | -1,61% | 3.187.277,00 |
| 11.06.2026 | 37,32 | 39,22 | 37,32 | 39,21 | 3,18% | 4.658.865,00 |
| 10.06.2026 | 37,75 | 38,49 | 37,36 | 38,00 | -0,65% | 3.204.712,00 |
| 09.06.2026 | 37,46 | 38,92 | 37,29 | 38,25 | 3,07% | 4.428.046,00 |
| 08.06.2026 | 36,43 | 37,21 | 35,78 | 37,11 | 0,08% | 4.065.682,00 |
| 05.06.2026 | 37,20 | 37,63 | 36,66 | 37,08 | -1,04% | 3.932.205,00 |
| 04.06.2026 | 37,79 | 37,90 | 37,05 | 37,47 | -0,13% | 5.145.299,00 |
| 03.06.2026 | 38,00 | 38,00 | 36,77 | 37,52 | -2,09% | 3.916.838,00 |
| 02.06.2026 | 39,24 | 39,25 | 38,06 | 38,32 | -3,31% | 5.583.144,00 |
| 01.06.2026 | 40,67 | 41,41 | 39,60 | 39,63 | -2,92% | 7.400.268,00 |
| 29.05.2026 | 39,75 | 41,00 | 39,61 | 40,82 | 2,69% | 4.795.182,00 |
| 28.05.2026 | 39,19 | 40,07 | 38,58 | 39,75 | 0,33% | 5.064.645,00 |
| 27.05.2026 | 41,12 | 41,28 | 39,59 | 39,62 | -1,74% | 5.751.783,00 |
| 26.05.2026 | 40,03 | 40,46 | 39,44 | 40,32 | 1,28% | 5.538.708,00 |
| 22.05.2026 | 39,40 | 40,16 | 39,26 | 39,81 | 1,58% | 5.118.705,00 |
| 21.05.2026 | 37,58 | 39,26 | 37,01 | 39,19 | 3,54% | 8.104.246,00 |
| 20.05.2026 | 37,14 | 37,95 | 36,14 | 37,85 | 1,37% | 7.011.130,00 |
| 19.05.2026 | 38,17 | 38,30 | 37,04 | 37,34 | -1,99% | 5.216.528,00 |
| 18.05.2026 | 36,90 | 38,27 | 36,86 | 38,10 | 2,25% | 6.312.864,00 |
| 15.05.2026 | 37,00 | 37,65 | 35,96 | 37,26 | 1,14% | 8.406.045,00 |
| 14.05.2026 | 35,39 | 36,98 | 35,31 | 36,84 | 4,10% | 9.857.337,00 |
| 13.05.2026 | 33,78 | 35,94 | 33,56 | 35,39 | 4,61% | 15.477.801,00 |
| 12.05.2026 | 32,12 | 34,23 | 31,62 | 33,83 | -0,62% | 16.618.060,00 |
| 11.05.2026 | 35,34 | 35,34 | 33,57 | 34,04 | -3,41% | 11.115.432,00 |
| 08.05.2026 | 35,65 | 35,75 | 34,82 | 35,24 | -1,15% | 6.030.477,00 |
| 07.05.2026 | 36,00 | 36,73 | 35,38 | 35,65 | -1,14% | 5.801.516,00 |
| 06.05.2026 | 35,63 | 36,07 | 35,08 | 36,06 | 4,25% | 6.267.049,00 |
| 05.05.2026 | 34,56 | 34,85 | 33,81 | 34,59 | 0,87% | 4.845.834,00 |
| 04.05.2026 | 34,42 | 35,21 | 34,17 | 34,29 | -0,72% | 4.720.236,00 |
| 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 |