34,985€
5,06%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 35,40 | 35,60 | 35,00 | 35,50 | 0,28% | 959,00 |
| 09.03.2026 | 35,20 | 35,40 | 33,80 | 35,40 | -1,94% | 3.228,00 |
| 06.03.2026 | 37,50 | 37,50 | 36,00 | 36,10 | -1,63% | 168,00 |
| 05.03.2026 | 37,40 | 38,00 | 36,60 | 36,70 | -0,27% | 2.481,00 |
| 04.03.2026 | 37,50 | 37,50 | 36,40 | 36,80 | -2,39% | 2.995,00 |
| 03.03.2026 | 39,90 | 40,30 | 34,80 | 37,70 | -5,99% | 5.020,00 |
| 02.03.2026 | 38,90 | 40,10 | 38,50 | 40,10 | 2,04% | 1.230,00 |
| 27.02.2026 | 40,10 | 40,20 | 39,10 | 39,30 | -0,76% | 1.263,00 |
| 26.02.2026 | 39,10 | 40,50 | 39,10 | 39,60 | 0,51% | 1.010,00 |
| 25.02.2026 | 39,90 | 40,00 | 39,40 | 39,40 | -0,76% | 292,00 |
| 24.02.2026 | 40,10 | 40,40 | 39,60 | 39,70 | -1,49% | 493,00 |
| 23.02.2026 | 41,20 | 41,90 | 40,00 | 40,30 | -3,36% | 5.053,00 |
| 20.02.2026 | 40,60 | 42,20 | 40,20 | 41,70 | 2,71% | 4.480,00 |
| 19.02.2026 | 40,10 | 41,00 | 39,90 | 40,60 | 1,25% | 261,00 |
| 18.02.2026 | 39,70 | 40,50 | 39,70 | 40,10 | 2,56% | 806,00 |
| 17.02.2026 | 37,80 | 39,20 | 37,80 | 39,10 | 2,36% | 374,00 |
| 16.02.2026 | 38,50 | 38,50 | 38,10 | 38,20 | 0,26% | 484,00 |
| 13.02.2026 | 37,50 | 38,30 | 37,50 | 38,10 | 1,33% | 542,00 |
| 12.02.2026 | 38,40 | 38,70 | 37,20 | 37,60 | -1,05% | 2.695,00 |
| 11.02.2026 | 37,80 | 38,90 | 37,80 | 38,00 | -1,04% | 3.302,00 |
| 10.02.2026 | 37,20 | 38,80 | 36,90 | 38,40 | 3,23% | 585,00 |
| 09.02.2026 | 36,50 | 37,20 | 36,50 | 37,20 | 1,64% | 340,00 |
| 06.02.2026 | 36,70 | 36,90 | 36,20 | 36,60 | 0,55% | 489,00 |
| 05.02.2026 | 37,30 | 37,30 | 35,90 | 36,40 | -1,89% | 1.520,00 |
| 04.02.2026 | 37,60 | 37,90 | 37,10 | 37,10 | 1,37% | 320,00 |
| 03.02.2026 | 39,10 | 39,10 | 36,40 | 36,60 | -5,43% | 772,00 |
| 02.02.2026 | 37,30 | 38,70 | 37,30 | 38,70 | 2,11% | 703,00 |
| 30.01.2026 | 38,10 | 38,60 | 37,60 | 37,90 | 1,61% | 1.708,00 |
| 29.01.2026 | 37,70 | 37,70 | 37,10 | 37,30 | -0,53% | 3.155,00 |
| 28.01.2026 | 37,80 | 38,40 | 37,30 | 37,50 | -1,32% | 1.743,00 |
| 27.01.2026 | 39,30 | 39,40 | 38,00 | 38,00 | -2,31% | 717,00 |
| 26.01.2026 | 38,80 | 38,90 | 38,40 | 38,90 | 0,52% | 1.885,00 |
| 23.01.2026 | 40,00 | 40,00 | 38,70 | 38,70 | -2,27% | 824,00 |
| 22.01.2026 | 40,10 | 40,10 | 39,50 | 39,60 | -0,50% | 851,00 |
| 21.01.2026 | 37,20 | 40,00 | 37,20 | 39,80 | 5,29% | 2.526,00 |
| 20.01.2026 | 39,00 | 39,10 | 37,80 | 37,80 | -2,58% | 1.669,00 |
| 19.01.2026 | 38,70 | 38,80 | 38,20 | 38,80 | -0,26% | 2.452,00 |
| 16.01.2026 | 39,80 | 40,00 | 38,90 | 38,90 | -2,26% | 1.195,00 |
| 15.01.2026 | 39,30 | 39,80 | 38,30 | 39,80 | 2,31% | 1.691,00 |
| 14.01.2026 | 40,80 | 40,80 | 38,80 | 38,90 | -3,95% | 2.639,00 |
| 13.01.2026 | 41,70 | 42,10 | 40,50 | 40,50 | -2,88% | 1.793,00 |
| 12.01.2026 | 41,60 | 42,70 | 41,50 | 41,70 | -1,42% | 2.589,00 |
| 09.01.2026 | 42,30 | 43,50 | 41,80 | 42,30 | -2,53% | 861,00 |
| 08.01.2026 | 41,30 | 43,70 | 41,30 | 43,40 | 3,33% | 1.139,00 |
| 07.01.2026 | 42,30 | 42,50 | 41,50 | 42,00 | -1,41% | 1.448,00 |