36,380$
-0,66%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,37% | 3.186.460,00 |
| 23.02.2026 | 48,18 | 48,97 | 46,53 | 47,44 | -4,01% | 6.178.000,00 |
| 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 |