44,450€
1,02%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 44,90 | 45,20 | 44,25 | 44,55 | 1,25% | 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 |
| 20.06.2025 | 45,80 | 45,90 | 45,30 | 45,90 | 2,00% | 951,00 |
| 19.06.2025 | 45,00 | 45,30 | 44,50 | 45,00 | -0,88% | 307,00 |
| 18.06.2025 | 45,50 | 45,80 | 44,80 | 45,40 | -0,22% | 482,00 |
| 17.06.2025 | 45,30 | 46,00 | 45,30 | 45,50 | -0,44% | 151,00 |
| 16.06.2025 | 45,50 | 46,70 | 45,10 | 45,70 | 1,33% | 1.541,00 |
| 13.06.2025 | 47,60 | 48,00 | 44,60 | 45,10 | -5,65% | 935,00 |
| 12.06.2025 | 49,60 | 49,60 | 47,80 | 47,80 | -4,21% | 486,00 |
| 11.06.2025 | 49,90 | 50,40 | 49,90 | 49,90 | 0,20% | 1.169,00 |
| 10.06.2025 | 49,60 | 50,20 | 49,20 | 49,80 | 0,20% | 959,00 |
| 09.06.2025 | 49,80 | 50,40 | 49,20 | 49,70 | 0,00% | 1.068,00 |
| 06.06.2025 | 49,10 | 50,20 | 48,70 | 49,70 | 0,67% | 1.253,00 |
| 05.06.2025 | 50,56 | 50,56 | 49,37 | 49,37 | -2,62% | 503,00 |
| 04.06.2025 | 51,00 | 51,86 | 50,70 | 50,70 | -1,17% | 439,00 |
| 03.06.2025 | 51,90 | 52,20 | 51,30 | 51,30 | -0,68% | 343,00 |
| 02.06.2025 | 52,70 | 52,90 | 51,30 | 51,65 | -1,15% | 831,00 |
| 30.05.2025 | 52,30 | 52,40 | 51,30 | 52,25 | 0,87% | 881,00 |
| 29.05.2025 | 55,10 | 55,20 | 51,80 | 51,80 | -2,63% | 751,00 |
| 28.05.2025 | 53,95 | 53,95 | 52,95 | 53,20 | -0,28% | 1.002,00 |
| 27.05.2025 | 52,40 | 53,35 | 51,75 | 53,35 | 2,01% | 447,00 |
| 26.05.2025 | 52,05 | 52,30 | 51,35 | 52,30 | 0,77% | 208,00 |
| 23.05.2025 | 51,75 | 52,25 | 49,06 | 51,90 | -0,95% | 436,00 |
| 22.05.2025 | 52,40 | 53,80 | 51,80 | 52,40 | 0,38% | 1.644,00 |
| 21.05.2025 | 52,85 | 52,90 | 51,65 | 52,20 | -1,51% | 640,00 |
| 20.05.2025 | 52,00 | 53,80 | 51,50 | 53,00 | -1,12% | 2.499,00 |
| 19.05.2025 | 52,45 | 53,60 | 51,05 | 53,60 | -0,37% | 1.147,00 |
| 16.05.2025 | 53,90 | 54,90 | 53,10 | 53,80 | 0,00% | 5.051,00 |
| 15.05.2025 | 51,60 | 53,80 | 50,20 | 53,80 | 4,47% | 1.606,00 |
| 14.05.2025 | 51,25 | 53,20 | 50,65 | 51,50 | -0,58% | 1.558,00 |
| 13.05.2025 | 48,50 | 51,90 | 45,24 | 51,80 | 12,32% | 3.089,00 |
| 12.05.2025 | 44,96 | 47,52 | 44,92 | 46,12 | 5,39% | 1.073,00 |
| 09.05.2025 | 44,58 | 44,62 | 43,76 | 43,76 | -1,35% | 95,00 |
| 08.05.2025 | 42,90 | 44,76 | 42,90 | 44,36 | 4,38% | 626,00 |
| 07.05.2025 | 42,74 | 42,74 | 42,50 | 42,50 | 0,66% | 55,00 |
| 06.05.2025 | 43,40 | 43,42 | 41,98 | 42,22 | -2,99% | 212,00 |
| 05.05.2025 | 43,18 | 43,62 | 42,76 | 43,52 | 0,74% | 896,00 |
| 02.05.2025 | 42,46 | 43,30 | 41,70 | 43,20 | 2,32% | 1.328,00 |
| 30.04.2025 | 42,10 | 42,46 | 40,66 | 42,22 | 0,29% | 540,00 |
| 29.04.2025 | 41,33 | 42,10 | 41,33 | 42,10 | 3,01% | 95,00 |
| 28.04.2025 | 39,42 | 41,23 | 39,18 | 40,87 | 3,02% | 245,00 |