49,100€
-3,44%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,30 | 49,35 | 49,30 | 49,35 | -2,95% | 15,00 |
| 05.06.2025 | 50,76 | 51,13 | 50,61 | 50,85 | -0,06% | - |
| 04.06.2025 | 51,48 | 51,70 | 50,75 | 50,88 | -1,25% | - |
| 03.06.2025 | 51,73 | 52,63 | 51,15 | 51,53 | -0,24% | - |
| 02.06.2025 | 52,38 | 52,48 | 51,05 | 51,65 | -1,34% | 18,00 |
| 30.05.2025 | 51,95 | 52,48 | 51,38 | 52,35 | 1,26% | - |
| 29.05.2025 | 55,28 | 55,38 | 51,55 | 51,70 | -2,36% | - |
| 28.05.2025 | 53,65 | 54,10 | 52,75 | 52,95 | -0,94% | - |
| 27.05.2025 | 52,63 | 53,68 | 51,95 | 53,45 | 2,74% | - |
| 26.05.2025 | 51,65 | 52,05 | 51,60 | 52,03 | 1,17% | - |
| 23.05.2025 | 51,38 | 52,18 | 49,29 | 51,43 | -1,25% | 110,00 |
| 22.05.2025 | 52,40 | 53,80 | 51,80 | 52,08 | -0,38% | - |
| 21.05.2025 | 52,48 | 53,23 | 51,43 | 52,28 | -1,04% | - |
| 20.05.2025 | 53,03 | 53,75 | 51,50 | 52,83 | -0,89% | 10,00 |
| 19.05.2025 | 52,35 | 53,73 | 51,18 | 53,30 | -0,61% | - |
| 16.05.2025 | 53,58 | 54,93 | 53,18 | 53,63 | -0,56% | - |
| 15.05.2025 | 51,30 | 53,95 | 50,43 | 53,93 | 4,51% | 180,00 |
| 14.05.2025 | 51,33 | 53,10 | 50,90 | 51,60 | -0,14% | 27,00 |
| 13.05.2025 | 46,99 | 52,10 | 45,00 | 51,67 | 10,99% | 200,00 |
| 12.05.2025 | 44,20 | 47,65 | 44,19 | 46,56 | 4,90% | - |
| 09.05.2025 | 44,47 | 44,91 | 43,98 | 44,38 | -0,83% | - |
| 08.05.2025 | 43,20 | 45,46 | 43,20 | 44,75 | 3,32% | - |