82,523$
0,39%
Echtzeit-Aktienkurs ONEX CORP. (SUB. VTG)
Bid:
Ask:
Aktienkurse zur ONEX CORP. (SUB. VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.04.2025 | 69,27 | 70,81 | 67,29 | 67,84 | -2,69% | - |
| 02.04.2025 | 68,34 | 69,73 | 68,25 | 69,72 | 0,88% | - |
| 01.04.2025 | 66,76 | 69,11 | 66,25 | 69,11 | 3,23% | - |
| 31.03.2025 | 66,02 | 67,49 | 65,28 | 66,95 | 0,77% | - |
| 28.03.2025 | 68,24 | 68,41 | 66,11 | 66,43 | -2,85% | - |
| 27.03.2025 | 68,43 | 68,76 | 67,31 | 68,39 | -0,06% | - |
| 26.03.2025 | 69,27 | 70,01 | 68,24 | 68,42 | -1,09% | - |
| 25.03.2025 | 69,97 | 70,42 | 69,05 | 69,18 | -0,78% | - |
| 24.03.2025 | 67,48 | 69,72 | 67,48 | 69,72 | 3,67% | - |
| 21.03.2025 | 68,67 | 68,75 | 67,25 | 67,25 | -3,11% | - |
| 20.03.2025 | 68,56 | 69,76 | 68,32 | 69,41 | 0,20% | - |
| 19.03.2025 | 67,66 | 69,42 | 67,64 | 69,27 | 2,32% | - |
| 18.03.2025 | 68,94 | 69,26 | 67,61 | 67,70 | -2,13% | - |
| 17.03.2025 | 68,53 | 69,46 | 68,31 | 69,18 | 1,11% | - |
| 14.03.2025 | 67,44 | 68,53 | 67,44 | 68,41 | 2,03% | - |
| 13.03.2025 | 67,78 | 68,44 | 67,06 | 67,06 | -1,24% | - |
| 12.03.2025 | 67,26 | 68,83 | 67,20 | 67,90 | 1,64% | - |
| 11.03.2025 | 68,26 | 68,46 | 66,32 | 66,81 | -1,77% | - |
| 10.03.2025 | 69,78 | 69,78 | 67,72 | 68,01 | -3,33% | - |
| 07.03.2025 | 70,82 | 71,19 | 69,29 | 70,35 | -0,88% | - |
| 06.03.2025 | 72,19 | 72,68 | 70,98 | 70,98 | -2,36% | - |
| 05.03.2025 | 70,24 | 72,72 | 69,98 | 72,69 | 4,94% | - |
| 04.03.2025 | 71,03 | 71,40 | 67,82 | 69,27 | -2,83% | - |
| 03.03.2025 | 74,15 | 74,29 | 71,02 | 71,29 | -3,30% | - |
| 28.02.2025 | 72,69 | 73,85 | 72,64 | 73,72 | 1,09% | - |
| 27.02.2025 | 73,68 | 74,31 | 72,79 | 72,92 | -1,64% | - |
| 26.02.2025 | 72,61 | 75,12 | 72,33 | 74,14 | 1,61% | - |
| 25.02.2025 | 74,08 | 74,24 | 72,77 | 72,97 | -1,83% | - |
| 24.02.2025 | 73,99 | 75,97 | 73,18 | 74,33 | 0,74% | - |
| 21.02.2025 | 77,78 | 78,28 | 73,58 | 73,78 | -5,29% | - |
| 20.02.2025 | 77,82 | 79,55 | 77,38 | 77,90 | 0,24% | - |
| 19.02.2025 | 76,81 | 77,74 | 76,27 | 77,71 | 0,39% | - |