37,300€
2,90%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 36,10 | 36,35 | 36,10 | 36,25 | -1,23% | - |
| 25.11.2025 | 35,40 | 37,05 | 34,90 | 36,70 | 3,82% | 25,00 |
| 24.11.2025 | 36,00 | 36,10 | 35,35 | 35,35 | -0,98% | - |
| 21.11.2025 | 36,05 | 36,20 | 35,70 | 35,70 | -1,38% | 100,00 |
| 20.11.2025 | 37,85 | 37,90 | 35,90 | 36,20 | -3,21% | - |
| 19.11.2025 | 36,75 | 37,55 | 36,55 | 37,40 | 2,89% | - |
| 18.11.2025 | 35,55 | 36,55 | 35,20 | 36,35 | 1,39% | 426,00 |
| 17.11.2025 | 36,95 | 37,15 | 35,45 | 35,85 | -3,89% | - |
| 14.11.2025 | 36,30 | 38,05 | 35,50 | 37,30 | 2,61% | 862,00 |
| 13.11.2025 | 36,05 | 38,45 | 35,65 | 36,35 | -0,55% | 1.246,00 |
| 12.11.2025 | 30,40 | 38,70 | 29,70 | 36,55 | 20,43% | 3.848,00 |
| 11.11.2025 | 30,40 | 30,50 | 30,20 | 30,35 | -0,65% | - |
| 10.11.2025 | 30,60 | 31,30 | 29,75 | 30,55 | 2,00% | - |
| 07.11.2025 | 30,95 | 31,05 | 29,65 | 29,95 | -2,28% | 25,00 |
| 06.11.2025 | 31,45 | 31,80 | 30,55 | 30,65 | -4,37% | 37,00 |
| 05.11.2025 | 31,60 | 32,35 | 31,15 | 32,05 | 1,91% | - |
| 04.11.2025 | 31,45 | 31,55 | 30,75 | 31,45 | 0,16% | 109,00 |
| 03.11.2025 | 32,50 | 32,65 | 31,05 | 31,40 | -3,24% | 28,00 |
| 31.10.2025 | 32,50 | 32,80 | 31,75 | 32,45 | 0,15% | 150,00 |
| 30.10.2025 | 34,10 | 34,20 | 32,15 | 32,40 | -4,42% | 159,00 |
| 29.10.2025 | 35,30 | 35,65 | 33,35 | 33,90 | -3,83% | 40,00 |
| 28.10.2025 | 36,25 | 36,45 | 34,65 | 35,25 | -3,56% | 150,00 |
| 27.10.2025 | 36,25 | 36,95 | 35,85 | 36,55 | 2,24% | 80,00 |
| 24.10.2025 | 37,40 | 37,40 | 35,55 | 35,75 | -3,51% | 30,00 |
| 23.10.2025 | 36,40 | 37,30 | 36,10 | 37,05 | 1,09% | 30,00 |
| 22.10.2025 | 37,05 | 37,45 | 36,65 | 36,65 | -1,48% | 5,00 |
| 21.10.2025 | 35,80 | 37,35 | 35,50 | 37,20 | 4,35% | - |
| 20.10.2025 | 35,85 | 36,50 | 35,55 | 35,65 | -0,42% | 30,00 |
| 17.10.2025 | 35,45 | 36,15 | 35,00 | 35,80 | 0,42% | 235,00 |
| 16.10.2025 | 35,85 | 36,35 | 35,55 | 35,65 | -0,14% | - |
| 15.10.2025 | 36,60 | 37,00 | 35,65 | 35,70 | -1,92% | 294,00 |
| 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% | - |