26,060€
-1,44%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 26,60 | 26,74 | 26,10 | 26,25 | -0,72% | 4.717,00 |
| 28.09.2026 | 26,19 | 26,55 | 25,87 | 26,44 | 0,92% | 6.851,00 |
| 25.09.2026 | 26,98 | 27,08 | 26,20 | 26,20 | -1,69% | 9.048,00 |
| 24.09.2026 | 26,73 | 27,08 | 26,00 | 26,65 | 0,04% | 17.690,00 |
| 23.09.2026 | 26,13 | 26,97 | 25,62 | 26,64 | 3,38% | 22.950,00 |
| 22.09.2026 | 23,99 | 27,18 | 23,71 | 25,77 | 7,96% | 51.333,00 |
| 21.09.2026 | 24,23 | 24,38 | 23,51 | 23,87 | 0,29% | 13.160,00 |
| 18.09.2026 | 23,70 | 25,50 | 23,60 | 23,80 | 0,59% | 25.446,00 |
| 17.09.2026 | 24,08 | 24,33 | 22,95 | 23,66 | -0,17% | 15.865,00 |
| 16.09.2026 | 23,50 | 24,14 | 23,11 | 23,70 | 1,80% | 1.566,00 |
| 15.09.2026 | 23,56 | 24,01 | 23,03 | 23,28 | -2,23% | 13.482,00 |
| 14.09.2026 | 23,90 | 24,00 | 23,63 | 23,81 | 0,72% | 12.034,00 |
| 11.09.2026 | 23,03 | 23,91 | 23,03 | 23,64 | 2,78% | 1.517,00 |
| 10.09.2026 | 23,44 | 23,45 | 22,89 | 23,00 | -0,65% | 3.653,00 |
| 09.09.2026 | 23,27 | 23,71 | 23,13 | 23,15 | -1,53% | 2.722,00 |
| 08.09.2026 | 24,39 | 24,43 | 23,31 | 23,51 | -3,61% | 3.955,00 |
| 07.09.2026 | 24,30 | 24,39 | 23,82 | 24,39 | 0,79% | 1.501,00 |
| 04.09.2026 | 24,53 | 24,60 | 23,90 | 24,20 | -0,33% | 7.175,00 |
| 03.09.2026 | 24,27 | 24,37 | 23,84 | 24,28 | 1,59% | 2.774,00 |
| 02.09.2026 | 24,32 | 24,46 | 23,80 | 23,90 | -0,42% | 6.003,00 |
| 01.09.2026 | 24,41 | 24,91 | 24,00 | 24,00 | -2,64% | 10.039,00 |
| 31.08.2026 | 25,14 | 25,20 | 24,38 | 24,65 | -1,36% | 7.801,00 |
| 28.08.2026 | 25,18 | 25,34 | 24,69 | 24,99 | 0,12% | 5.218,00 |
| 27.08.2026 | 25,43 | 25,43 | 24,85 | 24,96 | -1,23% | 5.064,00 |
| 26.08.2026 | 24,63 | 25,27 | 24,63 | 25,27 | 1,49% | 13.513,00 |
| 25.08.2026 | 25,57 | 25,67 | 24,55 | 24,90 | -1,19% | 13.689,00 |
| 24.08.2026 | 26,01 | 26,02 | 25,16 | 25,20 | -2,25% | 6.956,00 |
| 21.08.2026 | 25,93 | 26,25 | 25,62 | 25,78 | 0,12% | 7.628,00 |
| 20.08.2026 | 27,21 | 27,23 | 25,41 | 25,75 | -4,10% | 20.033,00 |
| 19.08.2026 | 27,00 | 27,21 | 26,63 | 26,85 | 0,22% | 13.786,00 |
| 18.08.2026 | 27,25 | 27,29 | 26,79 | 26,79 | -0,70% | 13.897,00 |
| 17.08.2026 | 28,07 | 28,55 | 26,91 | 26,98 | -3,37% | 38.623,00 |
| 14.08.2026 | 27,53 | 28,20 | 27,12 | 27,92 | 2,31% | 33.628,00 |
| 13.08.2026 | 27,26 | 27,50 | 26,38 | 27,29 | 1,26% | 36.557,00 |
| 12.08.2026 | 27,42 | 27,67 | 26,59 | 26,95 | 0,41% | 52.497,00 |
| 11.08.2026 | 33,79 | 33,80 | 26,18 | 26,84 | -20,57% | 79.764,00 |
| 10.08.2026 | 33,04 | 33,79 | 32,52 | 33,79 | 3,59% | 13.047,00 |
| 07.08.2026 | 32,96 | 32,96 | 32,07 | 32,62 | 0,74% | 1.669,00 |
| 06.08.2026 | 33,01 | 33,01 | 32,38 | 32,38 | -1,79% | 11.792,00 |
| 05.08.2026 | 33,08 | 33,30 | 32,42 | 32,97 | 0,24% | 2.062,00 |
| 04.08.2026 | 33,50 | 33,50 | 32,48 | 32,89 | -1,08% | 675,00 |
| 03.08.2026 | 31,22 | 33,25 | 31,22 | 33,25 | 5,09% | 1.890,00 |
| 31.07.2026 | 32,77 | 32,82 | 31,64 | 31,64 | -1,09% | 750,00 |
| 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 |