30,300€
-0,33%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,10 | 31,10 | 29,70 | 29,90 | -1,64% | 6.455,00 |
| 06.11.2025 | 31,20 | 32,00 | 30,40 | 30,40 | -4,10% | 1.479,00 |
| 05.11.2025 | 31,10 | 32,00 | 31,10 | 31,70 | 0,32% | 981,00 |
| 04.11.2025 | 31,60 | 31,60 | 30,90 | 31,60 | -0,32% | 2.020,00 |
| 03.11.2025 | 32,70 | 32,70 | 31,20 | 31,70 | -1,25% | 4.241,00 |
| 31.10.2025 | 32,70 | 32,70 | 32,00 | 32,10 | -0,62% | 3.255,00 |
| 30.10.2025 | 34,30 | 34,30 | 32,20 | 32,30 | -5,00% | 2.650,00 |
| 29.10.2025 | 35,50 | 35,70 | 33,50 | 34,00 | -4,49% | 4.261,00 |
| 28.10.2025 | 36,20 | 36,20 | 34,70 | 35,60 | -2,20% | 3.356,00 |
| 27.10.2025 | 36,10 | 36,80 | 36,00 | 36,40 | 1,68% | 815,00 |
| 24.10.2025 | 37,70 | 37,70 | 35,80 | 35,80 | -4,02% | 1.087,00 |
| 23.10.2025 | 36,60 | 37,30 | 36,30 | 37,30 | 2,19% | 1.957,00 |
| 22.10.2025 | 37,30 | 37,30 | 36,50 | 36,50 | -1,62% | 431,00 |
| 21.10.2025 | 35,60 | 37,20 | 35,60 | 37,10 | 3,63% | 2.580,00 |
| 20.10.2025 | 35,90 | 36,40 | 35,80 | 35,80 | 0,28% | 2.540,00 |
| 17.10.2025 | 35,30 | 35,90 | 35,10 | 35,70 | -0,56% | 405,00 |
| 16.10.2025 | 35,60 | 36,00 | 35,60 | 35,90 | -0,28% | 1.381,00 |
| 15.10.2025 | 36,40 | 36,80 | 36,00 | 36,00 | -0,83% | 1.312,00 |
| 14.10.2025 | 37,00 | 37,00 | 36,10 | 36,30 | -1,89% | 607,00 |
| 13.10.2025 | 35,80 | 37,20 | 35,80 | 37,00 | 2,21% | 1.039,00 |
| 10.10.2025 | 37,80 | 37,90 | 35,80 | 36,20 | -3,21% | 6.182,00 |
| 09.10.2025 | 37,80 | 37,90 | 37,40 | 37,40 | -0,53% | 795,00 |
| 08.10.2025 | 36,30 | 37,60 | 35,90 | 37,60 | 5,03% | 2.783,00 |
| 07.10.2025 | 35,80 | 36,30 | 35,50 | 35,80 | -1,65% | 3.161,00 |
| 06.10.2025 | 37,00 | 37,00 | 36,00 | 36,40 | 0,55% | 3.481,00 |
| 03.10.2025 | 36,10 | 36,60 | 35,90 | 36,20 | 0,28% | 836,00 |
| 02.10.2025 | 35,30 | 36,10 | 34,60 | 36,10 | 3,44% | 4.679,00 |
| 01.10.2025 | 36,00 | 36,50 | 34,90 | 34,90 | -3,32% | 3.635,00 |
| 30.09.2025 | 37,10 | 37,20 | 35,70 | 36,10 | -2,96% | 2.084,00 |
| 29.09.2025 | 36,60 | 37,20 | 36,10 | 37,20 | 2,20% | 4.988,00 |
| 26.09.2025 | 37,90 | 38,30 | 36,40 | 36,40 | -3,19% | 3.105,00 |
| 25.09.2025 | 39,20 | 39,30 | 37,60 | 37,60 | -3,59% | 693,00 |
| 24.09.2025 | 39,20 | 39,30 | 38,90 | 39,00 | 0,00% | 394,00 |
| 23.09.2025 | 38,90 | 39,60 | 38,80 | 39,00 | 1,30% | 1.335,00 |
| 22.09.2025 | 38,90 | 38,90 | 38,00 | 38,50 | 0,26% | 3.403,00 |
| 19.09.2025 | 38,50 | 39,10 | 37,90 | 38,40 | 1,05% | 6.429,00 |
| 18.09.2025 | 37,00 | 38,40 | 37,00 | 38,00 | 4,11% | 3.701,00 |
| 17.09.2025 | 36,30 | 37,30 | 36,10 | 36,50 | 1,11% | 1.343,00 |
| 16.09.2025 | 36,10 | 36,40 | 35,60 | 36,10 | -0,28% | 1.314,00 |
| 15.09.2025 | 36,80 | 37,20 | 36,20 | 36,20 | -1,09% | 833,00 |
| 12.09.2025 | 37,10 | 37,40 | 36,60 | 36,60 | -0,68% | 1.994,00 |
| 11.09.2025 | 37,10 | 37,55 | 36,30 | 36,85 | -3,66% | 2.431,00 |
| 10.09.2025 | 37,95 | 38,40 | 37,95 | 38,25 | 0,79% | 29,00 |
| 09.09.2025 | 38,50 | 38,75 | 37,75 | 37,95 | -1,04% | 455,00 |
| 08.09.2025 | 38,60 | 39,50 | 38,05 | 38,35 | -1,16% | 2.664,00 |
| 05.09.2025 | 39,20 | 39,50 | 38,70 | 38,80 | -1,02% | 912,00 |
| 04.09.2025 | 38,80 | 39,30 | 38,30 | 39,20 | 2,35% | 727,00 |
| 03.09.2025 | 38,50 | 39,00 | 38,20 | 38,30 | -0,26% | 719,00 |
| 02.09.2025 | 39,20 | 39,20 | 38,00 | 38,40 | -2,04% | 3.812,00 |
| 01.09.2025 | 38,90 | 39,20 | 38,60 | 39,20 | 2,35% | 939,00 |
| 29.08.2025 | 38,40 | 38,90 | 38,10 | 38,30 | 0,00% | 1.046,00 |
| 28.08.2025 | 38,60 | 39,30 | 38,30 | 38,30 | -1,29% | 1.296,00 |
| 27.08.2025 | 39,30 | 39,40 | 38,80 | 38,80 | 0,26% | 633,00 |
| 26.08.2025 | 39,30 | 39,60 | 38,60 | 38,70 | -1,78% | 2.559,00 |
| 25.08.2025 | 40,00 | 40,40 | 39,20 | 39,40 | -0,76% | 1.877,00 |
| 22.08.2025 | 38,60 | 39,70 | 38,40 | 39,70 | 3,12% | 3.378,00 |
| 21.08.2025 | 39,10 | 39,10 | 38,10 | 38,50 | -1,28% | 2.143,00 |
| 20.08.2025 | 38,80 | 39,00 | 38,20 | 39,00 | 0,78% | 391,00 |
| 19.08.2025 | 39,10 | 39,30 | 38,40 | 38,70 | 0,52% | 2.670,00 |
| 18.08.2025 | 39,10 | 39,60 | 38,50 | 38,50 | -0,77% | 1.412,00 |
| 15.08.2025 | 38,50 | 38,80 | 37,60 | 38,80 | 1,31% | 6.776,00 |
| 14.08.2025 | 41,60 | 41,60 | 37,90 | 38,30 | -6,59% | 7.736,00 |
| 13.08.2025 | 42,90 | 43,50 | 40,40 | 41,00 | -3,98% | 9.376,00 |
| 12.08.2025 | 39,70 | 45,80 | 38,40 | 42,70 | 7,56% | 11.255,00 |
| 11.08.2025 | 39,60 | 40,40 | 39,30 | 39,70 | 1,28% | 2.300,00 |
| 08.08.2025 | 39,20 | 39,40 | 38,70 | 39,20 | 0,77% | 1.194,00 |
| 07.08.2025 | 40,10 | 40,80 | 38,70 | 38,90 | -2,75% | 1.996,00 |
| 06.08.2025 | 41,10 | 41,20 | 39,90 | 40,00 | -2,68% | 1.810,00 |
| 05.08.2025 | 41,50 | 41,70 | 41,10 | 41,10 | 0,24% | 375,00 |
| 04.08.2025 | 41,20 | 41,30 | 40,50 | 41,00 | -0,97% | 599,00 |
| 01.08.2025 | 42,20 | 42,70 | 40,90 | 41,40 | -3,04% | 2.382,00 |
| 31.07.2025 | 45,00 | 45,20 | 42,60 | 42,70 | -3,17% | 1.198,00 |
| 30.07.2025 | 45,10 | 45,60 | 43,90 | 44,10 | -1,78% | 474,00 |
| 29.07.2025 | 44,30 | 45,10 | 44,30 | 44,90 | 2,05% | 577,00 |
| 28.07.2025 | 44,00 | 44,30 | 43,40 | 44,00 | 1,15% | 2.975,00 |
| 25.07.2025 | 44,50 | 45,10 | 43,50 | 43,50 | 2,59% | 119,00 |
| 24.07.2025 | 43,70 | 44,40 | 42,40 | 42,40 | -2,97% | 2.101,00 |
| 23.07.2025 | 43,30 | 44,20 | 43,10 | 43,70 | 2,10% | 765,00 |
| 22.07.2025 | 44,60 | 45,40 | 42,80 | 42,80 | -5,10% | 1.066,00 |
| 21.07.2025 | 45,40 | 46,00 | 44,70 | 45,10 | -1,53% | 345,00 |
| 18.07.2025 | 46,80 | 46,90 | 45,70 | 45,80 | -2,14% | 534,00 |
| 17.07.2025 | 45,50 | 46,80 | 45,50 | 46,80 | 4,00% | 508,00 |
| 16.07.2025 | 46,00 | 46,30 | 45,00 | 45,00 | -2,39% | 955,00 |
| 15.07.2025 | 45,90 | 46,10 | 45,20 | 46,10 | 0,88% | 1.912,00 |
| 14.07.2025 | 45,00 | 45,90 | 44,50 | 45,70 | 2,01% | 639,00 |
| 11.07.2025 | 45,80 | 45,80 | 44,80 | 44,80 | -2,61% | 737,00 |
| 10.07.2025 | 46,30 | 46,80 | 45,70 | 46,00 | 1,10% | 2.174,00 |
| 09.07.2025 | 45,10 | 45,50 | 44,60 | 45,50 | 1,11% | 538,00 |
| 08.07.2025 | 46,10 | 47,20 | 44,50 | 45,00 | -2,39% | 1.196,00 |
| 07.07.2025 | 46,00 | 46,20 | 45,70 | 46,10 | 0,44% | 1.007,00 |
| 04.07.2025 | 46,00 | 46,00 | 45,70 | 45,90 | -0,22% | 528,00 |
| 03.07.2025 | 46,20 | 46,50 | 45,50 | 46,00 | 0,88% | 1.065,00 |
| 02.07.2025 | 44,70 | 46,00 | 44,70 | 45,60 | 2,01% | 1.919,00 |
| 01.07.2025 | 44,40 | 45,00 | 43,60 | 44,70 | 0,68% | 445,00 |
| 30.06.2025 | 45,40 | 45,70 | 44,20 | 44,40 | -1,11% | 445,00 |
| 27.06.2025 | 45,20 | 45,20 | 44,30 | 44,90 | 2,05% | 861,00 |
| 26.06.2025 | 44,30 | 44,50 | 43,50 | 44,00 | 0,00% | 487,00 |
| 25.06.2025 | 45,00 | 45,60 | 44,00 | 44,00 | -3,93% | 1.149,00 |
| 24.06.2025 | 46,60 | 46,60 | 45,40 | 45,80 | 1,78% | 868,00 |
| 23.06.2025 | 46,00 | 46,10 | 45,00 | 45,00 | -1,96% | 91,00 |