70,500€
-0,70%
Echtzeit-Aktienkurs ONEX Corp.
Bid:
Ask:
Aktienkurse zur ONEX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 70,75 | 71,25 | 70,25 | 70,75 | -0,35% | - |
| 15.07.2025 | 71,75 | 72,25 | 70,25 | 71,00 | -0,70% | - |
| 14.07.2025 | 70,25 | 71,75 | 69,75 | 71,50 | 1,78% | - |
| 11.07.2025 | 70,25 | 70,25 | 68,75 | 70,25 | 0,00% | - |
| 10.07.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 09.07.2025 | 69,75 | 70,75 | 69,75 | 70,25 | 0,72% | - |
| 08.07.2025 | 69,75 | 71,25 | 69,25 | 69,75 | -0,36% | - |
| 07.07.2025 | 70,75 | 71,25 | 69,50 | 70,00 | -1,06% | - |
| 04.07.2025 | 70,75 | 71,25 | 69,25 | 70,75 | -0,70% | - |
| 03.07.2025 | 69,75 | 71,50 | 69,25 | 71,25 | 2,15% | - |
| 02.07.2025 | 69,75 | 70,50 | 68,25 | 69,75 | 0,00% | - |
| 01.07.2025 | 69,75 | 70,00 | 69,75 | 69,75 | 0,00% | - |
| 30.06.2025 | 69,25 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 27.06.2025 | 71,25 | 71,25 | 68,75 | 69,25 | -2,46% | - |
| 26.06.2025 | 69,25 | 71,50 | 68,75 | 71,00 | 2,53% | - |
| 25.06.2025 | 69,25 | 70,00 | 69,00 | 69,25 | -0,36% | - |
| 24.06.2025 | 67,75 | 70,00 | 67,75 | 69,50 | 2,58% | - |
| 23.06.2025 | 67,75 | 68,25 | 66,75 | 67,75 | 0,00% | - |
| 20.06.2025 | 67,50 | 68,50 | 67,00 | 67,75 | 0,00% | - |
| 19.06.2025 | 67,50 | 68,00 | 67,00 | 67,75 | 0,00% | - |
| 18.06.2025 | 66,50 | 68,25 | 66,25 | 67,75 | 1,50% | - |
| 17.06.2025 | 67,25 | 67,50 | 66,50 | 66,75 | -0,74% | - |
| 16.06.2025 | 67,75 | 68,25 | 66,75 | 67,25 | -0,74% | - |
| 13.06.2025 | 68,50 | 68,75 | 67,00 | 67,75 | -1,45% | - |
| 12.06.2025 | 67,75 | 68,75 | 66,75 | 68,75 | 1,48% | - |
| 11.06.2025 | 68,75 | 69,25 | 67,75 | 67,75 | -1,45% | - |
| 10.06.2025 | 69,25 | 69,25 | 68,00 | 68,75 | -0,36% | - |
| 09.06.2025 | 67,75 | 69,50 | 67,25 | 69,00 | 1,85% | - |
| 06.06.2025 | 67,00 | 68,00 | 66,50 | 67,75 | 0,74% | - |
| 05.06.2025 | 67,75 | 67,75 | 65,75 | 67,25 | -0,74% | - |
| 04.06.2025 | 67,25 | 68,00 | 66,25 | 67,75 | 0,74% | - |
| 03.06.2025 | 66,25 | 67,25 | 65,50 | 67,25 | 1,89% | - |
| 02.06.2025 | 65,00 | 66,25 | 64,25 | 66,00 | 1,15% | - |
| 30.05.2025 | 65,25 | 66,25 | 64,75 | 65,25 | 0,38% | - |
| 29.05.2025 | 66,25 | 66,75 | 64,25 | 65,00 | -1,14% | - |
| 28.05.2025 | 65,75 | 66,75 | 65,25 | 65,75 | 0,00% | - |
| 27.05.2025 | 64,25 | 66,50 | 63,75 | 65,75 | 1,94% | - |
| 26.05.2025 | 65,00 | 66,00 | 64,25 | 64,50 | -0,77% | - |
| 23.05.2025 | 65,25 | 65,75 | 63,75 | 65,00 | -0,38% | - |
| 22.05.2025 | 64,25 | 66,25 | 63,25 | 65,25 | 1,56% | - |
| 21.05.2025 | 66,50 | 67,50 | 64,00 | 64,25 | -3,75% | - |
| 20.05.2025 | 66,50 | 67,00 | 65,50 | 66,75 | 0,00% | - |
| 19.05.2025 | 67,00 | 67,00 | 66,50 | 66,75 | -0,74% | - |
| 16.05.2025 | 66,75 | 68,50 | 66,25 | 67,25 | 0,75% | - |
| 15.05.2025 | 65,25 | 67,75 | 64,25 | 66,75 | 2,30% | - |
| 14.05.2025 | 68,75 | 69,25 | 64,75 | 65,25 | -5,09% | - |
| 13.05.2025 | 68,00 | 69,50 | 67,75 | 68,75 | 0,73% | - |
| 12.05.2025 | 66,00 | 69,00 | 66,00 | 68,25 | 3,80% | - |
| 09.05.2025 | 65,25 | 66,25 | 61,25 | 65,75 | 0,77% | - |
| 08.05.2025 | 63,00 | 65,50 | 62,25 | 65,25 | 3,16% | - |
| 07.05.2025 | 63,25 | 64,25 | 62,50 | 63,25 | 0,00% | - |
| 06.05.2025 | 63,75 | 64,25 | 62,00 | 63,25 | -0,78% | - |
| 05.05.2025 | 64,75 | 65,25 | 63,25 | 63,75 | -1,92% | - |
| 02.05.2025 | 63,25 | 65,25 | 63,25 | 65,00 | 4,00% | - |
| 30.04.2025 | 61,75 | 63,00 | 60,00 | 62,50 | 1,21% | - |
| 29.04.2025 | 61,25 | 62,50 | 61,25 | 61,75 | 0,82% | - |
| 28.04.2025 | 60,75 | 62,25 | 59,75 | 61,25 | 0,82% | - |
| 25.04.2025 | 60,75 | 63,00 | 60,00 | 60,75 | 0,00% | - |
| 24.04.2025 | 58,75 | 60,75 | 58,25 | 60,75 | 3,40% | - |
| 23.04.2025 | 58,00 | 60,25 | 58,00 | 58,75 | 1,73% | - |
| 22.04.2025 | 55,25 | 58,00 | 55,25 | 57,75 | 0,00% | - |
| 17.04.2025 | 58,25 | 59,25 | 57,00 | 57,75 | -0,86% | - |
| 16.04.2025 | 58,00 | 60,25 | 57,25 | 58,25 | -0,43% | - |
| 15.04.2025 | 58,25 | 60,00 | 58,00 | 58,50 | 0,43% | - |
| 14.04.2025 | 56,75 | 58,75 | 56,75 | 58,25 | 2,64% | - |
| 11.04.2025 | 55,50 | 57,25 | 54,75 | 56,75 | 1,79% | - |
| 10.04.2025 | 61,25 | 61,75 | 55,00 | 55,75 | -9,72% | - |
| 09.04.2025 | 56,50 | 63,00 | 55,50 | 61,75 | 7,86% | - |
| 08.04.2025 | 58,00 | 61,25 | 56,00 | 57,25 | -1,72% | - |
| 07.04.2025 | 57,50 | 62,00 | 56,00 | 58,25 | -1,69% | - |
| 04.04.2025 | 61,25 | 61,75 | 57,75 | 59,25 | -4,05% | - |
| 03.04.2025 | 62,50 | 65,00 | 60,25 | 61,75 | -3,89% | - |
| 02.04.2025 | 64,25 | 64,50 | 62,75 | 64,25 | 0,39% | - |
| 01.04.2025 | 61,75 | 64,25 | 61,25 | 64,00 | 3,64% | - |
| 31.03.2025 | 61,00 | 62,75 | 60,00 | 61,75 | -2,37% | - |
| 28.03.2025 | 63,00 | 63,50 | 61,00 | 63,25 | -1,56% | - |
| 27.03.2025 | 63,75 | 64,25 | 62,25 | 64,25 | -0,39% | - |
| 26.03.2025 | 64,25 | 65,25 | 63,00 | 64,50 | -0,77% | - |
| 25.03.2025 | 64,75 | 65,75 | 63,75 | 65,00 | -0,38% | - |
| 24.03.2025 | 61,50 | 65,50 | 61,50 | 65,25 | 4,40% | - |
| 21.03.2025 | 63,75 | 64,00 | 62,00 | 62,50 | -2,72% | - |
| 20.03.2025 | 63,25 | 64,50 | 63,00 | 64,25 | 0,39% | - |
| 19.03.2025 | 61,75 | 64,00 | 61,75 | 64,00 | 1,19% | - |
| 18.03.2025 | 63,25 | 63,75 | 61,75 | 63,25 | -1,94% | - |
| 17.03.2025 | 62,75 | 64,50 | 62,50 | 64,50 | 1,18% | - |
| 14.03.2025 | 61,75 | 63,75 | 61,25 | 63,75 | 2,00% | - |
| 13.03.2025 | 62,00 | 63,50 | 61,50 | 62,50 | -1,96% | - |
| 12.03.2025 | 61,25 | 63,75 | 61,25 | 63,75 | 5,81% | - |
| 11.03.2025 | 62,75 | 63,00 | 60,25 | 60,25 | -5,49% | - |
| 10.03.2025 | 64,75 | 64,75 | 62,50 | 63,75 | -1,54% | - |
| 07.03.2025 | 65,50 | 65,75 | 63,75 | 64,75 | -1,89% | - |
| 06.03.2025 | 67,25 | 67,25 | 65,25 | 66,00 | -1,86% | - |
| 05.03.2025 | 65,75 | 67,75 | 64,75 | 67,25 | 3,07% | - |
| 04.03.2025 | 68,25 | 68,50 | 63,75 | 65,25 | -4,04% | - |
| 03.03.2025 | 71,25 | 71,25 | 67,75 | 68,00 | -4,56% | - |
| 28.02.2025 | 70,25 | 71,25 | 69,50 | 71,25 | 2,15% | - |
| 27.02.2025 | 70,75 | 71,50 | 69,75 | 69,75 | -1,41% | - |
| 26.02.2025 | 69,00 | 71,75 | 68,75 | 70,75 | 2,17% | - |
| 25.02.2025 | 70,75 | 71,00 | 69,25 | 69,25 | -2,12% | 152,00 |
| 24.02.2025 | 70,25 | 72,75 | 69,75 | 70,75 | 0,00% | - |