85,584$
0,36%
Echtzeit-Aktienkurs ONEX Corp.
Bid:
Ask:
Aktienkurse zur ONEX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 85,38 | 86,16 | 84,64 | 85,56 | 0,34% | - |
| 28.08.2025 | 84,71 | 85,58 | 84,14 | 85,27 | 1,02% | - |
| 27.08.2025 | 82,77 | 84,97 | 82,68 | 84,41 | 2,30% | - |
| 26.08.2025 | 83,54 | 83,77 | 82,30 | 82,52 | -0,81% | - |
| 25.08.2025 | 84,34 | 84,61 | 82,64 | 83,19 | -1,63% | - |
| 22.08.2025 | 81,84 | 84,66 | 81,35 | 84,57 | 3,21% | - |
| 21.08.2025 | 81,28 | 82,06 | 80,88 | 81,93 | 0,61% | - |
| 20.08.2025 | 81,95 | 82,04 | 80,91 | 81,43 | -0,71% | - |
| 19.08.2025 | 82,05 | 82,74 | 81,89 | 82,02 | -0,35% | - |
| 18.08.2025 | 82,35 | 82,97 | 81,62 | 82,30 | -0,07% | - |
| 15.08.2025 | 82,83 | 82,99 | 81,73 | 82,36 | -0,61% | - |
| 14.08.2025 | 81,61 | 83,00 | 81,60 | 82,87 | -0,40% | - |
| 13.08.2025 | 82,41 | 83,21 | 81,84 | 83,20 | 1,40% | - |
| 12.08.2025 | 80,79 | 82,58 | 80,79 | 82,05 | 1,16% | - |
| 11.08.2025 | 81,38 | 82,03 | 80,98 | 81,11 | -0,06% | - |
| 08.08.2025 | 81,84 | 82,69 | 80,64 | 81,16 | -0,61% | - |
| 07.08.2025 | 82,32 | 84,76 | 81,37 | 81,66 | 0,32% | - |
| 06.08.2025 | 82,31 | 82,68 | 81,39 | 81,40 | -1,04% | - |
| 05.08.2025 | 82,30 | 82,43 | 80,70 | 82,25 | 1,06% | - |
| 04.08.2025 | 80,41 | 82,24 | 80,39 | 81,39 | 1,37% | - |
| 01.08.2025 | 81,25 | 81,54 | 79,88 | 80,29 | -1,31% | - |
| 31.07.2025 | 81,87 | 82,27 | 80,65 | 81,36 | -0,57% | - |
| 30.07.2025 | 82,44 | 82,89 | 81,48 | 81,83 | -0,91% | - |
| 29.07.2025 | 83,03 | 83,08 | 81,43 | 82,58 | 0,14% | - |
| 28.07.2025 | 83,18 | 83,23 | 82,39 | 82,46 | -0,63% | - |
| 25.07.2025 | 83,58 | 83,91 | 82,33 | 82,98 | -0,78% | - |
| 24.07.2025 | 83,71 | 84,68 | 83,31 | 83,64 | -0,98% | - |
| 23.07.2025 | 82,54 | 84,75 | 82,54 | 84,46 | 2,50% | - |
| 22.07.2025 | 82,11 | 82,99 | 81,20 | 82,41 | 0,52% | - |
| 21.07.2025 | 83,08 | 83,08 | 81,67 | 81,98 | -1,18% | - |
| 18.07.2025 | 84,16 | 84,16 | 82,42 | 82,96 | -0,76% | - |
| 17.07.2025 | 82,11 | 84,04 | 82,06 | 83,59 | 1,30% | - |
| 16.07.2025 | 82,30 | 82,96 | 81,42 | 82,52 | 0,39% | - |
| 15.07.2025 | 83,67 | 83,67 | 81,76 | 82,20 | -1,64% | - |
| 14.07.2025 | 81,62 | 83,75 | 81,58 | 83,57 | 1,97% | - |
| 11.07.2025 | 81,58 | 82,08 | 80,40 | 81,96 | -0,14% | - |
| 10.07.2025 | 82,16 | 82,35 | 81,66 | 82,08 | -0,37% | - |
| 09.07.2025 | 82,23 | 82,79 | 81,62 | 82,38 | 0,61% | - |
| 08.07.2025 | 81,03 | 82,94 | 81,03 | 81,88 | -0,01% | - |
| 07.07.2025 | 81,56 | 83,08 | 81,47 | 81,89 | -2,05% | - |
| 03.07.2025 | 82,55 | 83,95 | 81,74 | 83,60 | 1,22% | - |
| 02.07.2025 | 82,04 | 82,76 | 80,99 | 82,59 | 0,51% | - |
| 01.07.2025 | 82,33 | 82,33 | 82,17 | 82,17 | -0,19% | - |
| 30.06.2025 | 80,54 | 82,38 | 80,54 | 82,33 | 1,96% | - |
| 27.06.2025 | 82,99 | 83,34 | 80,54 | 80,74 | -2,71% | - |
| 26.06.2025 | 81,16 | 83,55 | 80,92 | 82,99 | 2,45% | - |
| 25.06.2025 | 80,72 | 81,07 | 80,14 | 81,01 | 0,32% | - |
| 24.06.2025 | 78,98 | 81,40 | 78,85 | 80,75 | 2,70% | - |
| 23.06.2025 | 77,68 | 78,77 | 77,29 | 78,63 | 1,00% | - |
| 20.06.2025 | 78,42 | 78,49 | 77,30 | 77,85 | 0,46% | - |
| 18.06.2025 | 77,33 | 78,23 | 76,53 | 77,49 | 1,04% | - |
| 17.06.2025 | 77,16 | 77,60 | 76,69 | 76,69 | -1,16% | - |
| 16.06.2025 | 78,30 | 79,16 | 77,32 | 77,59 | -0,21% | - |
| 13.06.2025 | 78,70 | 78,98 | 77,35 | 77,76 | -1,93% | - |
| 12.06.2025 | 78,35 | 79,36 | 77,86 | 79,28 | 1,76% | - |
| 11.06.2025 | 78,71 | 79,03 | 77,71 | 77,92 | -0,57% | - |
| 10.06.2025 | 78,73 | 79,12 | 78,04 | 78,36 | -0,77% | - |
| 09.06.2025 | 77,46 | 79,27 | 77,13 | 78,96 | 2,28% | - |
| 06.06.2025 | 77,16 | 77,21 | 76,34 | 77,21 | 0,48% | - |
| 05.06.2025 | 77,18 | 77,45 | 75,64 | 76,84 | -0,30% | - |
| 04.06.2025 | 76,49 | 77,07 | 75,80 | 77,07 | 0,96% | - |
| 03.06.2025 | 75,36 | 76,36 | 74,84 | 76,33 | 0,90% | - |
| 02.06.2025 | 73,58 | 75,68 | 73,52 | 75,65 | 1,63% | - |
| 30.05.2025 | 73,67 | 74,62 | 73,51 | 74,44 | 0,62% | - |
| 29.05.2025 | 75,03 | 75,03 | 73,11 | 73,98 | -0,51% | - |
| 28.05.2025 | 74,47 | 75,13 | 73,97 | 74,35 | -0,10% | - |
| 27.05.2025 | 73,16 | 75,19 | 73,01 | 74,43 | 0,63% | - |
| 23.05.2025 | 73,02 | 74,04 | 72,49 | 73,96 | 0,44% | - |
| 22.05.2025 | 72,88 | 74,11 | 71,78 | 73,63 | 1,36% | - |
| 21.05.2025 | 75,20 | 76,19 | 72,61 | 72,64 | -3,66% | - |
| 20.05.2025 | 74,90 | 75,45 | 74,02 | 75,40 | 0,48% | - |
| 19.05.2025 | 75,04 | 75,09 | 75,03 | 75,03 | -0,20% | - |
| 16.05.2025 | 75,49 | 75,91 | 74,49 | 75,19 | 0,37% | - |
| 15.05.2025 | 72,73 | 75,63 | 72,23 | 74,91 | 2,39% | - |
| 14.05.2025 | 76,93 | 77,21 | 73,12 | 73,16 | -5,03% | - |
| 13.05.2025 | 75,60 | 77,54 | 75,53 | 77,04 | 1,98% | - |
| 12.05.2025 | 75,73 | 76,61 | 75,14 | 75,55 | 1,92% | - |
| 09.05.2025 | 70,94 | 74,31 | 69,34 | 74,12 | 1,36% | - |
| 08.05.2025 | 71,98 | 73,14 | 70,79 | 73,13 | 2,02% | - |
| 07.05.2025 | 71,80 | 72,60 | 71,33 | 71,68 | -0,48% | - |
| 06.05.2025 | 71,82 | 72,45 | 70,60 | 72,03 | -0,26% | - |
| 05.05.2025 | 72,98 | 73,65 | 72,03 | 72,22 | -1,62% | - |
| 02.05.2025 | 72,50 | 73,50 | 72,39 | 73,40 | 3,55% | - |
| 30.04.2025 | 69,50 | 70,91 | 68,44 | 70,89 | 0,89% | - |
| 29.04.2025 | 70,45 | 71,00 | 69,75 | 70,26 | 0,38% | - |
| 28.04.2025 | 69,28 | 70,31 | 68,64 | 70,00 | 1,84% | - |
| 25.04.2025 | 69,11 | 69,77 | 68,39 | 68,74 | -0,51% | - |
| 24.04.2025 | 66,65 | 69,09 | 66,64 | 69,09 | 4,22% | - |
| 23.04.2025 | 67,00 | 68,04 | 66,24 | 66,29 | 0,75% | - |
| 22.04.2025 | 64,49 | 66,03 | 64,24 | 65,80 | -0,11% | - |
| 17.04.2025 | 65,33 | 66,96 | 65,09 | 65,87 | -0,54% | - |
| 16.04.2025 | 65,87 | 68,45 | 65,23 | 66,23 | 0,58% | - |
| 15.04.2025 | 66,17 | 67,55 | 65,62 | 65,84 | -0,70% | - |
| 14.04.2025 | 64,68 | 66,48 | 64,59 | 66,31 | 2,86% | - |
| 11.04.2025 | 63,08 | 64,60 | 62,66 | 64,46 | 3,27% | - |
| 10.04.2025 | 66,25 | 66,28 | 61,89 | 62,43 | -7,36% | - |
| 09.04.2025 | 62,48 | 68,48 | 61,87 | 67,38 | 7,57% | - |
| 08.04.2025 | 65,58 | 66,54 | 61,56 | 62,64 | -1,40% | - |
| 07.04.2025 | 63,09 | 66,72 | 61,99 | 63,53 | -2,33% | - |
| 04.04.2025 | 65,65 | 66,33 | 63,72 | 65,05 | -4,12% | - |