40,650€
-2,28%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 41,90 | 41,90 | 40,25 | 40,65 | -2,28% | 26,00 |
| 12.12.2025 | 42,50 | 42,60 | 41,40 | 41,60 | -0,24% | 948,00 |
| 11.12.2025 | 41,80 | 41,80 | 40,80 | 41,70 | -0,24% | 1.102,00 |
| 10.12.2025 | 41,00 | 42,40 | 40,70 | 41,80 | 4,24% | 2.600,00 |
| 09.12.2025 | 40,20 | 40,40 | 39,80 | 40,10 | 0,00% | 693,00 |
| 08.12.2025 | 40,80 | 41,70 | 39,60 | 40,10 | -2,91% | 812,00 |
| 05.12.2025 | 40,00 | 41,30 | 39,80 | 41,30 | 3,77% | 706,00 |
| 04.12.2025 | 40,70 | 40,70 | 39,80 | 39,80 | -1,73% | 411,00 |
| 03.12.2025 | 39,20 | 40,70 | 38,80 | 40,50 | 3,58% | 3.850,00 |
| 02.12.2025 | 38,70 | 39,60 | 38,30 | 39,10 | 0,26% | 1.173,00 |
| 01.12.2025 | 37,80 | 39,00 | 37,40 | 39,00 | 2,36% | 1.438,00 |
| 28.11.2025 | 37,60 | 38,20 | 37,30 | 38,10 | 1,87% | 5.340,00 |
| 27.11.2025 | 37,50 | 37,60 | 37,40 | 37,40 | 0,00% | 73,00 |
| 26.11.2025 | 36,30 | 37,40 | 35,90 | 37,40 | 3,31% | 944,00 |
| 25.11.2025 | 35,20 | 37,00 | 34,80 | 36,20 | 1,97% | 1.150,00 |
| 24.11.2025 | 35,70 | 36,10 | 35,40 | 35,50 | -1,66% | 620,00 |
| 21.11.2025 | 36,30 | 36,30 | 35,20 | 36,10 | 0,56% | 200,00 |
| 20.11.2025 | 38,20 | 38,20 | 35,90 | 35,90 | -3,75% | 1.957,00 |
| 19.11.2025 | 36,60 | 37,40 | 36,60 | 37,30 | 4,78% | 2.911,00 |
| 18.11.2025 | 35,50 | 35,90 | 35,10 | 35,60 | 0,56% | 1.026,00 |
| 17.11.2025 | 36,90 | 37,10 | 35,40 | 35,40 | -4,07% | 3.727,00 |
| 14.11.2025 | 36,60 | 37,90 | 36,00 | 36,90 | 1,65% | 3.573,00 |
| 13.11.2025 | 36,10 | 38,10 | 35,60 | 36,30 | 1,40% | 7.912,00 |
| 12.11.2025 | 30,10 | 38,20 | 29,90 | 35,80 | 16,99% | 22.316,00 |
| 11.11.2025 | 30,50 | 30,60 | 30,10 | 30,60 | 0,99% | 2.783,00 |
| 10.11.2025 | 30,20 | 31,00 | 30,00 | 30,30 | 1,34% | 2.052,00 |
| 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 |