32,185€
0,61%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 32,37 | 32,77 | 32,33 | 32,39 | 1,25% | 100,00 |
| 30.07.2026 | 32,71 | 32,77 | 31,99 | 31,99 | -3,06% | 260,00 |
| 29.07.2026 | 32,87 | 33,50 | 32,87 | 33,00 | -1,49% | 902,00 |
| 28.07.2026 | 32,99 | 33,50 | 32,61 | 33,50 | 1,82% | 5.148,00 |
| 27.07.2026 | 31,24 | 32,90 | 31,24 | 32,90 | 5,62% | 3.784,00 |
| 24.07.2026 | 31,05 | 31,36 | 31,00 | 31,15 | 0,94% | 1.883,00 |
| 23.07.2026 | 31,50 | 31,55 | 30,86 | 30,86 | -4,66% | 2.425,00 |
| 22.07.2026 | 32,72 | 32,72 | 32,37 | 32,37 | -2,88% | 29,00 |
| 21.07.2026 | 32,59 | 33,33 | 32,57 | 33,33 | 1,00% | 161,00 |
| 20.07.2026 | 32,07 | 33,00 | 32,07 | 33,00 | 0,92% | 177,00 |
| 17.07.2026 | 33,56 | 33,56 | 32,34 | 32,70 | -3,45% | 304,00 |
| 16.07.2026 | 32,82 | 33,95 | 32,81 | 33,87 | 3,33% | 572,00 |
| 15.07.2026 | 33,41 | 33,41 | 32,66 | 32,78 | -0,58% | 1.416,00 |
| 14.07.2026 | 32,81 | 33,54 | 32,78 | 32,97 | -0,87% | 566,00 |
| 13.07.2026 | 34,10 | 34,25 | 33,21 | 33,26 | -1,42% | 1.624,00 |
| 10.07.2026 | 31,76 | 33,74 | 31,76 | 33,74 | 7,25% | 834,00 |
| 09.07.2026 | 32,09 | 32,10 | 31,43 | 31,46 | 1,68% | 382,00 |
| 08.07.2026 | 31,20 | 31,54 | 30,94 | 30,94 | -2,80% | 15,00 |
| 07.07.2026 | 31,92 | 32,84 | 31,70 | 31,83 | -2,18% | 914,00 |
| 06.07.2026 | 31,91 | 32,58 | 31,91 | 32,54 | -0,06% | 80,00 |
| 03.07.2026 | 32,32 | 32,56 | 31,91 | 32,56 | 0,15% | 105,00 |
| 02.07.2026 | 31,63 | 32,51 | 31,27 | 32,51 | 4,17% | 2.726,00 |
| 01.07.2026 | 31,25 | 32,05 | 31,06 | 31,21 | 0,39% | 1.418,00 |
| 30.06.2026 | 31,29 | 31,57 | 30,60 | 31,09 | -1,08% | 1.474,00 |
| 29.06.2026 | 32,31 | 32,47 | 31,43 | 31,43 | -3,74% | 2.459,00 |
| 26.06.2026 | 32,48 | 32,78 | 31,74 | 32,65 | -0,03% | 791,00 |
| 25.06.2026 | 32,86 | 32,86 | 32,11 | 32,66 | 2,09% | 145,00 |
| 24.06.2026 | 32,00 | 32,01 | 30,93 | 31,99 | 2,20% | 192,00 |
| 23.06.2026 | 31,69 | 31,70 | 31,08 | 31,30 | -0,79% | 547,00 |
| 22.06.2026 | 33,80 | 34,00 | 31,12 | 31,55 | -5,76% | 1.255,00 |
| 19.06.2026 | 33,50 | 34,26 | 33,48 | 33,48 | -1,53% | 161,00 |
| 18.06.2026 | 33,25 | 34,08 | 33,25 | 34,00 | 2,91% | 353,00 |
| 17.06.2026 | 32,96 | 33,70 | 32,33 | 33,04 | 0,12% | 351,00 |
| 16.06.2026 | 33,79 | 33,79 | 33,00 | 33,00 | -0,33% | 1.253,00 |
| 15.06.2026 | 33,80 | 34,23 | 33,11 | 33,11 | -1,46% | 1.502,00 |
| 12.06.2026 | 33,99 | 34,15 | 33,34 | 33,60 | -0,94% | 837,00 |
| 11.06.2026 | 33,35 | 33,92 | 32,71 | 33,92 | 2,17% | 879,00 |
| 10.06.2026 | 33,46 | 33,46 | 32,57 | 33,20 | -0,39% | 1.156,00 |
| 09.06.2026 | 32,59 | 33,55 | 31,96 | 33,33 | 4,61% | 1.696,00 |
| 08.06.2026 | 32,42 | 32,88 | 31,08 | 31,86 | 0,13% | 3.651,00 |
| 05.06.2026 | 32,66 | 32,66 | 31,81 | 31,82 | -1,21% | 2.004,00 |
| 04.06.2026 | 32,54 | 32,59 | 32,00 | 32,21 | -0,34% | 1.779,00 |
| 03.06.2026 | 33,00 | 33,56 | 31,77 | 32,32 | -2,09% | 2.762,00 |
| 02.06.2026 | 34,00 | 34,35 | 32,81 | 33,01 | -3,70% | 1.754,00 |
| 01.06.2026 | 35,45 | 35,45 | 34,22 | 34,28 | -2,45% | 1.849,00 |
| 29.05.2026 | 34,59 | 35,14 | 33,71 | 35,14 | 5,53% | 1.662,00 |
| 28.05.2026 | 33,58 | 33,58 | 33,30 | 33,30 | -3,14% | 1.007,00 |
| 27.05.2026 | 34,79 | 35,22 | 34,31 | 34,38 | -1,26% | 6.531,00 |
| 26.05.2026 | 34,93 | 34,93 | 34,11 | 34,82 | 1,34% | 693,00 |
| 25.05.2026 | 34,91 | 34,95 | 34,07 | 34,36 | 0,26% | 771,00 |
| 22.05.2026 | 33,80 | 34,34 | 33,80 | 34,27 | 2,64% | 1.876,00 |
| 21.05.2026 | 32,77 | 33,39 | 31,96 | 33,39 | 2,52% | 719,00 |
| 20.05.2026 | 32,56 | 32,57 | 31,30 | 32,57 | -0,40% | 1.259,00 |
| 19.05.2026 | 33,08 | 33,08 | 32,35 | 32,70 | 0,00% | 500,00 |
| 18.05.2026 | 31,37 | 32,70 | 31,35 | 32,70 | 1,87% | 1.386,00 |
| 15.05.2026 | 31,93 | 32,31 | 30,83 | 32,10 | 2,23% | 1.478,00 |
| 14.05.2026 | 30,59 | 31,51 | 30,01 | 31,40 | 5,37% | 786,00 |
| 13.05.2026 | 29,03 | 30,51 | 28,40 | 29,80 | 6,01% | 1.788,00 |
| 12.05.2026 | 28,91 | 30,87 | 27,01 | 28,11 | -2,97% | 12.319,00 |
| 11.05.2026 | 29,51 | 30,86 | 28,52 | 28,97 | -1,83% | 1.803,00 |
| 08.05.2026 | 30,19 | 30,77 | 29,51 | 29,51 | -2,54% | 447,00 |
| 07.05.2026 | 30,65 | 31,13 | 30,28 | 30,28 | -0,26% | 370,00 |
| 06.05.2026 | 29,90 | 30,52 | 29,44 | 30,36 | 3,69% | 2.712,00 |
| 05.05.2026 | 29,11 | 29,76 | 28,94 | 29,28 | -0,44% | 1.767,00 |
| 04.05.2026 | 29,84 | 30,11 | 29,30 | 29,41 | -4,01% | 2.584,00 |
| 30.04.2026 | 29,73 | 30,64 | 29,73 | 30,64 | 1,90% | 66,00 |
| 29.04.2026 | 30,71 | 30,71 | 30,00 | 30,07 | 0,20% | 2.637,00 |
| 28.04.2026 | 30,41 | 30,88 | 30,01 | 30,01 | -2,28% | 291,00 |
| 27.04.2026 | 30,69 | 31,48 | 30,11 | 30,71 | 0,03% | 530,00 |
| 24.04.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | 66,00 |
| 23.04.2026 | 30,70 | 31,99 | 30,70 | 30,70 | -0,97% | 1.593,00 |
| 22.04.2026 | 31,80 | 31,97 | 30,88 | 31,00 | -0,80% | 965,00 |
| 21.04.2026 | 32,08 | 32,09 | 31,18 | 31,25 | 0,84% | 644,00 |
| 20.04.2026 | 31,59 | 31,61 | 30,51 | 30,99 | -1,62% | 2.421,00 |
| 17.04.2026 | 29,88 | 32,02 | 29,88 | 31,50 | 2,97% | 4.036,00 |
| 16.04.2026 | 30,54 | 30,89 | 30,43 | 30,59 | 0,69% | 2.530,00 |
| 15.04.2026 | 30,49 | 30,84 | 30,01 | 30,38 | 0,60% | 2.490,00 |
| 14.04.2026 | 29,01 | 30,27 | 29,01 | 30,20 | 3,78% | 1.162,00 |
| 13.04.2026 | 28,17 | 29,10 | 28,17 | 29,10 | 1,93% | 602,00 |
| 10.04.2026 | 29,07 | 29,97 | 28,44 | 28,55 | -2,43% | 2.063,00 |
| 09.04.2026 | 29,31 | 29,42 | 28,64 | 29,26 | 0,21% | 1.808,00 |
| 08.04.2026 | 29,00 | 30,12 | 28,37 | 29,20 | 5,34% | 2.061,00 |
| 07.04.2026 | 29,49 | 29,59 | 27,72 | 27,72 | -3,08% | 1.491,00 |
| 02.04.2026 | 29,40 | 30,10 | 28,60 | 28,60 | -4,03% | 4.115,00 |
| 01.04.2026 | 29,60 | 30,20 | 28,70 | 29,80 | 1,71% | 2.510,00 |
| 31.03.2026 | 28,30 | 29,60 | 28,00 | 29,30 | 5,02% | 2.699,00 |
| 30.03.2026 | 28,40 | 28,80 | 27,90 | 27,90 | -1,06% | 2.561,00 |
| 27.03.2026 | 28,30 | 28,80 | 27,40 | 28,20 | 0,71% | 5.138,00 |
| 26.03.2026 | 30,60 | 30,80 | 28,00 | 28,00 | -8,50% | 7.089,00 |
| 25.03.2026 | 34,20 | 34,80 | 30,20 | 30,60 | -10,79% | 12.142,00 |
| 24.03.2026 | 34,20 | 34,30 | 34,20 | 34,30 | -0,58% | 126,00 |
| 23.03.2026 | 32,70 | 34,90 | 32,10 | 34,50 | 5,18% | 2.234,00 |
| 20.03.2026 | 33,30 | 33,50 | 32,80 | 32,80 | -2,38% | 571,00 |
| 19.03.2026 | 33,90 | 34,00 | 33,30 | 33,60 | -2,61% | 1.419,00 |
| 18.03.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,86% | 106,00 |
| 17.03.2026 | 34,20 | 34,80 | 34,00 | 34,80 | 2,96% | 1.395,00 |
| 16.03.2026 | 33,50 | 34,10 | 33,30 | 33,80 | 2,42% | 792,00 |
| 13.03.2026 | 33,20 | 33,60 | 33,00 | 33,00 | 0,30% | 489,00 |
| 12.03.2026 | 33,90 | 34,50 | 32,90 | 32,90 | -2,95% | 1.576,00 |
| 11.03.2026 | 35,20 | 35,50 | 33,90 | 33,90 | -4,51% | 698,00 |