74,933$
-2,43%
Echtzeit-Aktienkurs ONEX CORP. (SUB. VTG)
Bid:
Ask:
Aktienkurse zur ONEX CORP. (SUB. VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,49 | 76,49 | 74,86 | 74,93 | -2,43% | - |
| 11.11.2026 | 77,93 | 77,93 | 76,76 | 76,80 | -1,38% | - |
| 10.11.2026 | 76,50 | 78,55 | 76,50 | 77,88 | -0,52% | - |
| 09.11.2026 | 76,79 | 78,84 | 76,79 | 78,28 | 1,72% | - |
| 06.11.2026 | 77,09 | 77,21 | 76,13 | 76,96 | -0,24% | - |
| 05.11.2026 | 79,81 | 80,71 | 76,49 | 77,14 | -3,59% | - |
| 04.11.2026 | 77,32 | 80,60 | 77,32 | 80,01 | 4,75% | - |
| 03.11.2026 | 77,76 | 77,86 | 76,37 | 76,38 | -2,14% | - |
| 02.11.2026 | 75,27 | 79,29 | 75,27 | 78,05 | 3,95% | - |
| 30.10.2026 | 74,48 | 75,67 | 74,26 | 75,08 | 0,39% | - |
| 29.10.2026 | 73,68 | 75,58 | 73,68 | 74,79 | 1,17% | - |
| 28.10.2026 | 74,28 | 74,34 | 73,54 | 73,92 | -0,56% | - |
| 27.10.2026 | 74,72 | 75,07 | 73,99 | 74,34 | -0,63% | - |
| 26.10.2026 | 74,95 | 75,75 | 74,62 | 74,81 | -0,12% | - |
| 23.10.2026 | 74,88 | 74,98 | 74,77 | 74,90 | 0,67% | - |
| 22.10.2026 | 73,11 | 74,68 | 72,55 | 74,40 | 1,54% | - |
| 21.10.2026 | 72,72 | 73,33 | 72,61 | 73,28 | 0,79% | - |
| 20.10.2026 | 71,11 | 73,38 | 71,03 | 72,70 | 2,55% | - |
| 19.10.2026 | 71,54 | 71,54 | 70,34 | 70,90 | -0,07% | - |
| 16.10.2026 | 72,28 | 72,31 | 70,82 | 70,95 | -1,50% | - |
| 15.10.2026 | 70,74 | 72,03 | 70,71 | 72,03 | 2,27% | - |
| 14.10.2026 | 71,72 | 72,03 | 69,88 | 70,43 | -2,88% | - |
| 13.10.2026 | 71,78 | 73,03 | 71,76 | 72,51 | 1,16% | - |
| 12.10.2026 | 72,48 | 72,48 | 71,68 | 71,68 | -0,68% | - |
| 09.10.2026 | 72,04 | 72,17 | 70,93 | 72,17 | 0,18% | - |
| 08.10.2026 | 72,44 | 72,44 | 70,91 | 72,04 | -0,70% | - |
| 07.10.2026 | 73,45 | 73,45 | 71,86 | 72,55 | -1,93% | - |
| 06.10.2026 | 74,45 | 74,50 | 72,87 | 73,97 | -0,09% | - |
| 05.10.2026 | 73,45 | 74,33 | 72,53 | 74,04 | 0,43% | - |
| 02.10.2026 | 74,09 | 74,50 | 72,86 | 73,73 | -0,09% | - |
| 01.10.2026 | 71,55 | 74,37 | 71,20 | 73,79 | 3,01% | - |
| 30.09.2026 | 72,70 | 73,18 | 70,66 | 71,63 | -1,67% | - |
| 29.09.2026 | 74,17 | 74,52 | 71,70 | 72,85 | -1,82% | - |
| 28.09.2026 | 76,39 | 76,44 | 74,20 | 74,20 | -3,09% | - |
| 25.09.2026 | 76,74 | 77,12 | 75,54 | 76,57 | 0,08% | - |
| 24.09.2026 | 76,83 | 77,28 | 76,08 | 76,51 | -0,82% | - |
| 23.09.2026 | 77,87 | 78,07 | 77,14 | 77,14 | -1,32% | - |
| 22.09.2026 | 77,60 | 78,66 | 77,11 | 78,17 | 1,37% | - |
| 21.09.2026 | 78,18 | 78,46 | 77,11 | 77,11 | -1,12% | - |
| 18.09.2026 | 78,05 | 78,28 | 77,32 | 77,99 | -0,30% | - |
| 17.09.2026 | 78,00 | 78,91 | 77,73 | 78,22 | 0,68% | - |
| 16.09.2026 | 78,15 | 79,14 | 77,13 | 77,69 | -0,65% | - |
| 15.09.2026 | 78,34 | 78,69 | 77,27 | 78,20 | -0,06% | - |
| 14.09.2026 | 79,30 | 79,52 | 77,71 | 78,24 | -1,86% | - |
| 11.09.2026 | 77,90 | 79,73 | 77,90 | 79,73 | 2,86% | - |
| 10.09.2026 | 79,00 | 79,07 | 77,50 | 77,51 | -2,08% | - |
| 09.09.2026 | 79,49 | 79,50 | 78,44 | 79,15 | -0,98% | - |
| 08.09.2026 | 82,27 | 82,50 | 79,93 | 79,94 | -2,72% | - |
| 04.09.2026 | 82,00 | 82,66 | 81,56 | 82,18 | -0,11% | - |
| 03.09.2026 | 81,08 | 82,34 | 81,08 | 82,27 | 2,25% | - |
| 02.09.2026 | 79,68 | 81,40 | 79,68 | 80,46 | 0,68% | - |
| 01.09.2026 | 81,40 | 81,52 | 79,66 | 79,92 | -2,07% | - |
| 31.08.2026 | 81,44 | 82,18 | 80,30 | 81,60 | -0,44% | - |
| 28.08.2026 | 82,39 | 83,17 | 81,39 | 81,97 | -0,56% | - |
| 27.08.2026 | 84,71 | 84,73 | 82,42 | 82,43 | -2,17% | - |
| 26.08.2026 | 84,22 | 85,34 | 83,61 | 84,26 | -0,12% | - |
| 25.08.2026 | 83,59 | 84,36 | 83,14 | 84,36 | 1,52% | - |
| 24.08.2026 | 82,03 | 83,13 | 81,78 | 83,10 | 1,26% | - |
| 21.08.2026 | 81,46 | 84,18 | 81,20 | 82,06 | 0,84% | - |
| 20.08.2026 | 82,20 | 82,99 | 80,54 | 81,38 | -0,08% | - |
| 19.08.2026 | 81,62 | 82,57 | 81,41 | 81,44 | 0,15% | - |
| 18.08.2026 | 82,41 | 82,41 | 80,74 | 81,32 | -1,34% | - |
| 17.08.2026 | 83,22 | 83,58 | 81,41 | 82,43 | -1,37% | - |
| 14.08.2026 | 84,99 | 85,20 | 82,97 | 83,57 | -1,69% | - |
| 13.08.2026 | 82,34 | 85,03 | 80,12 | 85,01 | 2,90% | - |
| 12.08.2026 | 82,78 | 82,78 | 81,06 | 82,62 | 0,06% | - |
| 11.08.2026 | 79,82 | 82,81 | 79,73 | 82,56 | 3,77% | - |
| 10.08.2026 | 79,96 | 80,43 | 79,35 | 79,57 | -1,31% | - |
| 07.08.2026 | 80,72 | 81,57 | 80,58 | 80,62 | 0,38% | - |
| 06.08.2026 | 80,95 | 81,20 | 79,18 | 80,32 | -1,02% | - |
| 05.08.2026 | 80,94 | 81,75 | 80,59 | 81,15 | 0,89% | - |
| 04.08.2026 | 76,84 | 82,11 | 76,84 | 80,43 | 5,08% | - |
| 03.08.2026 | 76,50 | 76,63 | 76,48 | 76,54 | -0,53% | - |
| 31.07.2026 | 76,73 | 76,96 | 75,98 | 76,95 | 0,58% | - |
| 30.07.2026 | 76,87 | 77,19 | 75,69 | 76,51 | -0,66% | - |
| 29.07.2026 | 78,23 | 78,23 | 77,01 | 77,01 | -1,64% | - |
| 28.07.2026 | 77,17 | 78,40 | 76,55 | 78,30 | 1,59% | - |
| 27.07.2026 | 75,68 | 77,68 | 75,68 | 77,07 | 2,18% | - |
| 24.07.2026 | 73,48 | 75,99 | 73,48 | 75,43 | 3,04% | - |
| 23.07.2026 | 74,78 | 74,78 | 73,09 | 73,20 | -2,26% | - |
| 22.07.2026 | 75,60 | 75,75 | 74,43 | 74,90 | -0,85% | - |
| 21.07.2026 | 75,65 | 76,09 | 75,22 | 75,54 | -0,12% | - |
| 20.07.2026 | 76,56 | 76,56 | 75,61 | 75,63 | -1,07% | - |
| 17.07.2026 | 77,35 | 77,62 | 76,45 | 76,45 | -1,31% | - |
| 16.07.2026 | 77,07 | 77,52 | 76,49 | 77,47 | 0,87% | - |
| 15.07.2026 | 76,77 | 77,75 | 76,37 | 76,80 | -0,03% | - |
| 14.07.2026 | 75,28 | 76,87 | 75,28 | 76,82 | 2,62% | - |
| 13.07.2026 | 76,27 | 76,95 | 74,86 | 74,86 | -1,87% | - |
| 10.07.2026 | 75,14 | 76,30 | 75,14 | 76,28 | 1,49% | - |
| 09.07.2026 | 75,79 | 76,14 | 75,13 | 75,16 | -0,75% | - |
| 08.07.2026 | 78,55 | 78,85 | 75,20 | 75,74 | -3,48% | - |
| 07.07.2026 | 78,90 | 79,16 | 77,36 | 78,46 | -1,03% | - |
| 06.07.2026 | 77,30 | 80,18 | 76,97 | 79,28 | 3,15% | - |
| 02.07.2026 | 75,23 | 76,96 | 75,23 | 76,86 | 2,74% | - |
| 01.07.2026 | 74,66 | 75,07 | 74,66 | 74,81 | 0,43% | - |
| 30.06.2026 | 72,68 | 75,08 | 72,68 | 74,50 | 2,24% | - |
| 29.06.2026 | 73,84 | 73,84 | 72,39 | 72,86 | -1,18% | - |
| 26.06.2026 | 74,01 | 74,38 | 72,93 | 73,73 | 0,14% | - |
| 25.06.2026 | 72,98 | 74,75 | 72,98 | 73,63 | 0,92% | - |
| 24.06.2026 | 73,92 | 74,64 | 72,96 | 72,96 | -3,45% | - |