70,500€
0,71%
Echtzeit-Aktienkurs ONEX Corp.
Bid:
Ask:
Aktienkurse zur ONEX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 68,75 | 70,75 | 68,75 | 70,25 | 0,72% | - |
| 13.05.2026 | 70,75 | 71,50 | 69,75 | 69,75 | -0,71% | - |
| 12.05.2026 | 70,25 | 70,75 | 69,75 | 70,25 | -0,35% | - |
| 11.05.2026 | 71,75 | 74,25 | 70,50 | 70,50 | -1,74% | 2.400,00 |
| 08.05.2026 | 72,75 | 72,75 | 70,75 | 71,75 | -1,37% | - |
| 07.05.2026 | 72,00 | 72,75 | 71,50 | 72,75 | 0,69% | - |
| 06.05.2026 | 72,75 | 73,25 | 71,75 | 72,25 | -1,37% | - |
| 05.05.2026 | 71,75 | 73,25 | 71,50 | 73,25 | 1,74% | - |
| 04.05.2026 | 72,75 | 72,75 | 71,25 | 72,00 | 0,35% | - |
| 30.04.2026 | 70,25 | 72,25 | 70,25 | 71,75 | 2,14% | - |
| 29.04.2026 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 28.04.2026 | 70,75 | 71,75 | 69,50 | 70,75 | 0,00% | - |
| 27.04.2026 | 72,75 | 73,50 | 70,75 | 70,75 | -2,75% | - |
| 24.04.2026 | 72,75 | 73,25 | 72,50 | 72,75 | 0,00% | - |
| 23.04.2026 | 72,75 | 72,75 | 71,75 | 72,75 | 0,00% | - |
| 22.04.2026 | 71,75 | 73,25 | 71,75 | 72,75 | 1,04% | - |
| 21.04.2026 | 71,75 | 73,00 | 71,75 | 72,00 | 0,70% | - |
| 20.04.2026 | 72,25 | 72,75 | 70,75 | 71,50 | -1,04% | - |
| 17.04.2026 | 70,25 | 72,75 | 69,75 | 72,25 | 3,58% | - |
| 16.04.2026 | 70,25 | 71,25 | 69,75 | 69,75 | -0,71% | - |
| 15.04.2026 | 67,25 | 70,25 | 66,25 | 70,25 | 4,46% | - |
| 14.04.2026 | 66,75 | 67,75 | 66,25 | 67,25 | 0,75% | - |
| 13.04.2026 | 65,25 | 67,25 | 64,75 | 66,75 | 2,30% | - |
| 10.04.2026 | 64,75 | 65,25 | 63,75 | 65,25 | 0,77% | - |
| 09.04.2026 | 63,75 | 65,25 | 63,50 | 64,75 | 1,57% | - |
| 08.04.2026 | 62,75 | 65,25 | 62,75 | 63,75 | 0,79% | - |
| 07.04.2026 | 64,25 | 64,50 | 62,75 | 63,25 | -2,32% | - |
| 02.04.2026 | 64,75 | 64,75 | 63,25 | 64,75 | 0,78% | 10.200,00 |
| 01.04.2026 | 63,25 | 64,75 | 62,75 | 64,25 | 1,58% | - |
| 31.03.2026 | 61,75 | 63,50 | 61,00 | 63,25 | 1,61% | 8.461,00 |
| 30.03.2026 | 61,75 | 63,25 | 61,75 | 62,25 | 0,81% | - |
| 27.03.2026 | 63,75 | 63,75 | 61,25 | 61,75 | -2,76% | - |
| 26.03.2026 | 63,50 | 64,25 | 63,00 | 63,50 | 0,40% | - |
| 25.03.2026 | 61,75 | 63,75 | 61,75 | 63,25 | 2,02% | - |
| 24.03.2026 | 61,75 | 62,75 | 61,25 | 62,00 | 0,40% | - |
| 23.03.2026 | 61,25 | 62,75 | 61,25 | 61,75 | 0,82% | - |
| 20.03.2026 | 61,25 | 61,75 | 60,75 | 61,25 | -0,81% | - |
| 19.03.2026 | 62,75 | 62,75 | 60,75 | 61,75 | -1,59% | - |
| 18.03.2026 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 17.03.2026 | 62,00 | 63,50 | 61,75 | 62,75 | 1,62% | - |
| 16.03.2026 | 61,50 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 13.03.2026 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 12.03.2026 | 63,25 | 63,25 | 61,25 | 61,75 | -2,37% | - |
| 11.03.2026 | 63,75 | 65,00 | 62,75 | 63,25 | -0,78% | - |
| 10.03.2026 | 63,25 | 64,75 | 62,75 | 63,75 | 0,79% | 2.880,00 |
| 09.03.2026 | 65,75 | 65,75 | 62,75 | 63,25 | -3,07% | - |
| 06.03.2026 | 66,25 | 66,75 | 64,25 | 65,25 | -1,51% | - |
| 05.03.2026 | 66,50 | 66,75 | 65,25 | 66,25 | 0,00% | - |
| 04.03.2026 | 65,25 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 03.03.2026 | 65,25 | 66,25 | 64,25 | 65,75 | 0,77% | - |
| 02.03.2026 | 63,25 | 65,25 | 62,25 | 65,25 | 3,98% | - |
| 27.02.2026 | 64,75 | 65,00 | 62,75 | 62,75 | -3,09% | - |
| 26.02.2026 | 64,75 | 65,50 | 64,25 | 64,75 | -0,38% | - |
| 25.02.2026 | 63,75 | 65,25 | 63,25 | 65,00 | 1,17% | - |
| 24.02.2026 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 23.02.2026 | 64,75 | 65,25 | 63,25 | 63,75 | -2,30% | 4.600,00 |
| 20.02.2026 | 66,00 | 66,75 | 64,75 | 65,25 | -0,76% | 3.200,00 |
| 19.02.2026 | 66,25 | 66,75 | 65,75 | 65,75 | -0,75% | - |
| 18.02.2026 | 65,75 | 66,75 | 65,75 | 66,25 | 0,76% | 4.200,00 |
| 17.02.2026 | 65,25 | 66,75 | 65,25 | 65,75 | 0,77% | - |
| 16.02.2026 | 65,25 | 65,75 | 65,25 | 65,25 | 0,00% | - |
| 13.02.2026 | 64,75 | 65,75 | 64,00 | 65,25 | 1,16% | - |
| 12.02.2026 | 66,75 | 67,25 | 64,00 | 64,50 | -3,01% | - |
| 11.02.2026 | 67,25 | 67,25 | 65,75 | 66,50 | -1,12% | - |
| 10.02.2026 | 65,75 | 67,75 | 65,75 | 67,25 | 1,89% | - |
| 09.02.2026 | 65,75 | 66,75 | 64,75 | 66,00 | -0,38% | - |
| 06.02.2026 | 65,75 | 67,25 | 65,50 | 66,25 | 0,76% | - |
| 05.02.2026 | 65,75 | 66,50 | 64,75 | 65,75 | -0,38% | - |
| 04.02.2026 | 67,25 | 67,50 | 64,25 | 66,00 | -1,49% | 800,00 |
| 03.02.2026 | 72,50 | 72,50 | 67,00 | 67,00 | -7,27% | - |
| 02.02.2026 | 71,75 | 72,50 | 71,25 | 72,25 | 1,40% | - |
| 30.01.2026 | 71,75 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 29.01.2026 | 71,25 | 72,50 | 71,25 | 71,25 | 0,00% | - |
| 28.01.2026 | 70,75 | 71,75 | 70,75 | 71,25 | 1,06% | - |
| 27.01.2026 | 71,25 | 71,75 | 70,25 | 70,50 | -1,05% | - |
| 26.01.2026 | 71,25 | 71,75 | 70,75 | 71,25 | 0,71% | - |
| 23.01.2026 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 22.01.2026 | 71,25 | 71,75 | 71,25 | 71,25 | 0,00% | - |
| 21.01.2026 | 70,25 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 20.01.2026 | 72,75 | 72,75 | 70,75 | 70,75 | -2,75% | - |
| 19.01.2026 | 73,75 | 73,75 | 72,75 | 72,75 | -1,36% | - |
| 16.01.2026 | 72,75 | 73,75 | 72,75 | 73,75 | 1,37% | - |
| 15.01.2026 | 71,25 | 73,50 | 71,25 | 72,75 | 2,11% | - |
| 14.01.2026 | 70,75 | 71,50 | 70,25 | 71,25 | 0,71% | - |
| 13.01.2026 | 71,00 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 12.01.2026 | 71,75 | 72,25 | 70,25 | 71,25 | -1,38% | - |
| 09.01.2026 | 72,25 | 72,75 | 71,75 | 72,25 | 0,00% | - |
| 08.01.2026 | 71,75 | 72,25 | 71,50 | 72,25 | 0,70% | - |
| 07.01.2026 | 73,75 | 74,00 | 71,75 | 71,75 | -2,05% | - |
| 06.01.2026 | 71,75 | 73,75 | 71,75 | 73,25 | 0,69% | - |
| 05.01.2026 | 70,75 | 73,00 | 70,50 | 72,75 | 2,83% | - |
| 02.01.2026 | 70,00 | 70,75 | 69,50 | 70,75 | 1,80% | - |
| 30.12.2025 | 69,75 | 69,75 | 69,50 | 69,50 | 0,00% | - |
| 29.12.2025 | 68,75 | 70,25 | 68,25 | 69,50 | 0,36% | - |
| 23.12.2025 | 69,25 | 69,75 | 69,25 | 69,25 | 0,36% | - |
| 22.12.2025 | 68,75 | 69,75 | 68,75 | 69,00 | 0,00% | - |
| 19.12.2025 | 68,75 | 69,25 | 68,25 | 69,00 | 0,36% | - |
| 18.12.2025 | 68,75 | 70,00 | 68,25 | 68,75 | -1,79% | - |
| 17.12.2025 | 69,75 | 70,00 | 68,75 | 70,00 | 2,19% | - |
| 16.12.2025 | 68,75 | 70,00 | 68,25 | 68,50 | -0,36% | - |