36,550€
0,41%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,60 | 36,75 | 36,30 | 36,50 | 0,27% | - |
| 14.10.2025 | 36,75 | 36,95 | 36,00 | 36,40 | -1,75% | - |
| 13.10.2025 | 36,00 | 37,25 | 35,80 | 37,05 | 2,77% | 257,00 |
| 10.10.2025 | 37,75 | 37,95 | 35,55 | 36,05 | -3,35% | 10,00 |
| 09.10.2025 | 37,50 | 38,10 | 37,15 | 37,30 | -0,53% | - |
| 08.10.2025 | 36,05 | 37,55 | 35,85 | 37,50 | 4,90% | - |
| 07.10.2025 | 36,10 | 36,55 | 35,45 | 35,75 | -1,24% | - |
| 06.10.2025 | 36,15 | 37,00 | 35,85 | 36,20 | 0,14% | 746,00 |
| 03.10.2025 | 36,30 | 36,45 | 35,85 | 36,15 | -0,14% | 54,00 |
| 02.10.2025 | 35,10 | 36,35 | 34,75 | 36,20 | 2,70% | 94,00 |
| 01.10.2025 | 35,85 | 36,35 | 34,95 | 35,25 | -2,22% | 83,00 |
| 30.09.2025 | 37,10 | 37,55 | 35,95 | 36,05 | -2,44% | 142,00 |
| 29.09.2025 | 36,40 | 37,10 | 36,05 | 36,95 | -0,27% | - |
| 26.09.2025 | 37,60 | 38,15 | 37,00 | 37,05 | -0,80% | 708,00 |
| 25.09.2025 | 39,00 | 39,25 | 37,25 | 37,35 | -4,23% | 790,00 |
| 24.09.2025 | 38,95 | 39,25 | 38,75 | 39,00 | -0,51% | - |
| 23.09.2025 | 38,65 | 39,50 | 38,45 | 39,20 | 1,95% | - |
| 22.09.2025 | 38,75 | 38,75 | 37,95 | 38,45 | 0,52% | - |
| 19.09.2025 | 38,25 | 39,05 | 37,85 | 38,25 | -0,13% | 57,00 |
| 18.09.2025 | 37,35 | 38,45 | 37,15 | 38,30 | 3,79% | 560,00 |
| 17.09.2025 | 36,15 | 37,45 | 36,10 | 36,90 | 3,22% | 560,00 |
| 16.09.2025 | 36,45 | 36,65 | 35,55 | 35,75 | -2,05% | - |
| 15.09.2025 | 36,70 | 37,00 | 36,45 | 36,50 | -1,75% | 42,00 |
| 12.09.2025 | 36,95 | 37,30 | 36,80 | 37,15 | -2,37% | - |
| 10.09.2025 | 38,00 | 38,05 | 37,95 | 38,05 | -0,52% | - |
| 09.09.2025 | 38,55 | 38,65 | 38,05 | 38,25 | -2,55% | - |
| 08.09.2025 | 38,90 | 39,50 | 38,65 | 39,25 | 1,03% | 15,00 |
| 05.09.2025 | 39,25 | 39,45 | 38,55 | 38,85 | -1,77% | 140,00 |
| 04.09.2025 | 38,55 | 39,55 | 38,30 | 39,55 | 3,13% | 538,00 |
| 03.09.2025 | 38,40 | 39,20 | 38,05 | 38,35 | -0,52% | 72,00 |
| 02.09.2025 | 38,75 | 38,90 | 37,85 | 38,55 | -1,03% | - |
| 01.09.2025 | 38,65 | 39,00 | 38,55 | 38,95 | 1,30% | 40,00 |
| 29.08.2025 | 38,25 | 38,95 | 38,10 | 38,45 | 0,52% | 527,00 |
| 28.08.2025 | 38,95 | 39,20 | 38,15 | 38,25 | -1,29% | 100,00 |
| 27.08.2025 | 39,05 | 39,50 | 38,65 | 38,75 | 0,00% | 120,00 |
| 26.08.2025 | 39,20 | 39,60 | 38,55 | 38,75 | -1,40% | - |
| 25.08.2025 | 40,05 | 40,35 | 39,20 | 39,30 | -0,88% | 287,00 |
| 22.08.2025 | 38,75 | 39,70 | 38,15 | 39,65 | 3,39% | 51,00 |
| 21.08.2025 | 38,85 | 39,35 | 38,15 | 38,35 | -1,03% | 50,00 |
| 20.08.2025 | 38,60 | 39,30 | 38,15 | 38,75 | 0,52% | 20,00 |
| 19.08.2025 | 38,90 | 39,45 | 38,45 | 38,55 | -0,52% | 300,00 |
| 18.08.2025 | 39,15 | 39,50 | 38,45 | 38,75 | -0,26% | 230,00 |
| 15.08.2025 | 38,40 | 38,90 | 37,95 | 38,85 | 1,97% | 300,00 |
| 14.08.2025 | 41,05 | 41,60 | 37,85 | 38,10 | -7,30% | 278,00 |
| 13.08.2025 | 42,95 | 43,35 | 40,30 | 41,10 | -3,63% | 80,00 |
| 12.08.2025 | 39,45 | 46,30 | 38,05 | 42,65 | 7,84% | 440,00 |
| 11.08.2025 | 39,55 | 40,45 | 39,25 | 39,55 | 1,28% | - |
| 08.08.2025 | 39,05 | 39,35 | 38,65 | 39,05 | 0,77% | 8,00 |
| 07.08.2025 | 40,35 | 40,85 | 38,35 | 38,75 | -3,37% | - |
| 06.08.2025 | 41,00 | 41,40 | 39,75 | 40,10 | -1,35% | 31,00 |
| 05.08.2025 | 41,25 | 41,60 | 40,65 | 40,65 | -1,22% | 50,00 |
| 04.08.2025 | 41,15 | 41,45 | 40,45 | 41,15 | 1,11% | - |
| 01.08.2025 | 42,50 | 42,50 | 40,25 | 40,70 | -4,46% | 37,00 |
| 31.07.2025 | 44,70 | 45,00 | 42,25 | 42,60 | -4,05% | - |
| 30.07.2025 | 44,80 | 45,30 | 43,90 | 44,40 | -1,22% | 763,00 |
| 29.07.2025 | 44,15 | 45,45 | 44,05 | 44,95 | 1,93% | - |
| 28.07.2025 | 43,80 | 44,65 | 43,45 | 44,10 | 2,08% | 575,00 |
| 25.07.2025 | 44,50 | 44,85 | 43,05 | 43,20 | -1,59% | - |
| 24.07.2025 | 43,85 | 43,90 | 43,85 | 43,90 | -0,11% | - |
| 23.07.2025 | 44,15 | 44,15 | 43,90 | 43,95 | 1,97% | - |
| 22.07.2025 | 44,90 | 44,90 | 43,10 | 43,10 | -6,30% | - |
| 17.07.2025 | 45,75 | 46,00 | 45,75 | 46,00 | 0,33% | - |
| 15.07.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 0,33% | 22,00 |
| 14.07.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 1,90% | 40,00 |
| 11.07.2025 | 45,60 | 45,60 | 44,75 | 44,85 | -2,50% | - |
| 03.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -6,79% | - |
| 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% | - |