35,005€
2,65%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,17 | 35,16 | 33,92 | 35,01 | 2,65% | 101,00 |
| 28.05.2026 | 34,01 | 34,38 | 33,20 | 34,10 | -1,13% | - |
| 27.05.2026 | 34,57 | 35,45 | 34,21 | 34,49 | -0,62% | 30,00 |
| 26.05.2026 | 34,47 | 34,77 | 33,93 | 34,71 | -0,04% | 100,00 |
| 25.05.2026 | 34,23 | 34,72 | 34,22 | 34,72 | 1,27% | 85,00 |
| 22.05.2026 | 33,81 | 34,61 | 33,62 | 34,29 | 1,93% | - |
| 21.05.2026 | 32,57 | 33,65 | 31,99 | 33,64 | 3,38% | - |
| 20.05.2026 | 32,19 | 32,62 | 31,22 | 32,54 | 1,32% | 150,00 |
| 19.05.2026 | 32,66 | 33,04 | 32,11 | 32,11 | -2,18% | 3,00 |
| 18.05.2026 | 31,78 | 32,84 | 31,66 | 32,83 | 2,48% | 151,00 |
| 15.05.2026 | 31,36 | 32,38 | 30,95 | 32,03 | 1,34% | 110,00 |
| 14.05.2026 | 30,06 | 31,66 | 30,06 | 31,61 | 4,58% | 104,00 |
| 13.05.2026 | 28,68 | 30,67 | 28,64 | 30,22 | 5,17% | 90,00 |
| 12.05.2026 | 29,26 | 30,87 | 26,88 | 28,74 | -0,69% | 939,00 |
| 11.05.2026 | 29,95 | 30,75 | 28,54 | 28,94 | -2,84% | 11,00 |
| 08.05.2026 | 30,48 | 30,81 | 29,58 | 29,78 | -1,60% | - |
| 07.05.2026 | 30,71 | 31,08 | 30,09 | 30,27 | -0,87% | 100,00 |
| 06.05.2026 | 29,56 | 30,57 | 29,41 | 30,53 | 3,11% | 1.017,00 |
| 05.05.2026 | 29,88 | 29,88 | 28,91 | 29,61 | 1,02% | 50,00 |
| 04.05.2026 | 29,49 | 30,07 | 29,20 | 29,31 | -3,51% | 221,00 |
| 30.04.2026 | 30,57 | 30,66 | 29,84 | 30,38 | 0,70% | - |
| 29.04.2026 | 30,52 | 30,71 | 29,88 | 30,17 | -0,76% | - |
| 28.04.2026 | 30,83 | 30,92 | 29,95 | 30,40 | -1,11% | 111,00 |
| 27.04.2026 | 31,09 | 31,18 | 30,17 | 30,74 | -0,15% | 30,00 |
| 24.04.2026 | 31,13 | 31,20 | 30,00 | 30,78 | -1,33% | 111,00 |
| 23.04.2026 | 31,01 | 31,95 | 30,51 | 31,20 | 0,06% | 22,00 |
| 22.04.2026 | 31,41 | 31,81 | 30,65 | 31,18 | 0,05% | - |
| 21.04.2026 | 31,67 | 32,19 | 31,07 | 31,16 | -1,39% | - |
| 20.04.2026 | 31,22 | 31,65 | 30,49 | 31,60 | -0,16% | 31,00 |
| 17.04.2026 | 30,40 | 31,95 | 30,23 | 31,65 | 3,89% | - |
| 16.04.2026 | 30,28 | 30,95 | 30,26 | 30,47 | 0,36% | 27,00 |
| 15.04.2026 | 30,36 | 30,89 | 30,01 | 30,36 | 0,63% | - |
| 14.04.2026 | 28,93 | 30,39 | 28,91 | 30,17 | 3,30% | 351,00 |
| 13.04.2026 | 28,54 | 29,38 | 28,25 | 29,20 | 2,37% | 8,00 |
| 10.04.2026 | 29,36 | 29,91 | 28,16 | 28,53 | -2,43% | 30,00 |
| 09.04.2026 | 29,06 | 29,47 | 28,40 | 29,24 | 0,45% | 20,00 |
| 08.04.2026 | 28,93 | 30,37 | 28,59 | 29,11 | 4,06% | 198,00 |
| 07.04.2026 | 29,25 | 29,64 | 27,48 | 27,97 | -5,67% | 893,00 |
| 02.04.2026 | 30,00 | 30,00 | 29,40 | 29,65 | -1,00% | - |
| 01.04.2026 | 29,20 | 30,20 | 28,55 | 29,95 | 6,77% | 41,00 |
| 31.03.2026 | 28,15 | 28,70 | 27,95 | 28,05 | 1,08% | - |
| 30.03.2026 | 28,25 | 28,85 | 27,75 | 27,75 | -0,89% | 240,00 |
| 27.03.2026 | 28,15 | 28,50 | 27,80 | 28,00 | -3,28% | - |
| 26.03.2026 | 30,70 | 30,80 | 28,85 | 28,95 | -5,24% | 190,00 |
| 25.03.2026 | 34,60 | 34,65 | 30,05 | 30,55 | -10,67% | 85,00 |
| 24.03.2026 | 34,25 | 34,55 | 34,05 | 34,20 | -0,73% | - |
| 23.03.2026 | 32,30 | 34,65 | 32,20 | 34,45 | 2,38% | - |
| 20.03.2026 | 33,65 | 33,75 | 33,55 | 33,65 | 0,30% | - |
| 19.03.2026 | 34,25 | 34,25 | 32,95 | 33,55 | -1,90% | 200,00 |
| 18.03.2026 | 34,60 | 34,95 | 34,20 | 34,20 | -1,72% | - |
| 17.03.2026 | 34,05 | 35,15 | 34,00 | 34,80 | 3,11% | 90,00 |
| 16.03.2026 | 33,65 | 34,00 | 33,15 | 33,75 | 1,81% | - |
| 13.03.2026 | 33,15 | 33,65 | 32,95 | 33,15 | -2,36% | - |
| 12.03.2026 | 33,85 | 34,00 | 33,85 | 33,95 | -0,29% | - |
| 11.03.2026 | 35,35 | 35,75 | 33,95 | 34,05 | -2,01% | 150,00 |
| 09.03.2026 | 35,15 | 35,35 | 33,75 | 34,75 | -5,70% | 150,00 |
| 06.03.2026 | 37,25 | 37,50 | 36,60 | 36,85 | -1,73% | - |
| 05.03.2026 | 36,95 | 38,00 | 36,30 | 37,50 | -0,53% | 3.878,00 |
| 04.03.2026 | 37,25 | 37,85 | 36,85 | 37,70 | 1,75% | 130,00 |
| 03.03.2026 | 39,65 | 40,75 | 34,50 | 37,05 | -7,84% | 2.409,00 |
| 02.03.2026 | 38,75 | 40,35 | 38,20 | 40,20 | 2,55% | 1,00 |
| 27.02.2026 | 39,85 | 40,30 | 38,80 | 39,20 | -2,12% | 1.279,00 |
| 26.02.2026 | 39,35 | 40,70 | 39,35 | 40,05 | 2,43% | - |
| 25.02.2026 | 39,65 | 40,05 | 39,05 | 39,10 | -1,26% | 896,00 |
| 24.02.2026 | 40,35 | 40,40 | 39,30 | 39,60 | -1,25% | 256,00 |
| 23.02.2026 | 41,55 | 41,85 | 40,00 | 40,10 | -4,18% | 538,00 |
| 20.02.2026 | 40,75 | 42,65 | 40,35 | 41,85 | 2,57% | 65,00 |
| 19.02.2026 | 40,25 | 41,05 | 39,80 | 40,80 | 1,62% | - |
| 18.02.2026 | 39,10 | 40,60 | 39,05 | 40,15 | 2,16% | 100,00 |
| 17.02.2026 | 37,90 | 39,35 | 37,80 | 39,30 | 3,29% | 100,00 |
| 13.02.2026 | 37,25 | 38,35 | 37,20 | 38,05 | 2,15% | - |
| 12.02.2026 | 38,25 | 38,85 | 36,90 | 37,25 | -2,87% | 1.117,00 |
| 11.02.2026 | 38,05 | 38,90 | 37,95 | 38,35 | -0,78% | - |
| 10.02.2026 | 37,05 | 38,85 | 37,05 | 38,65 | 3,34% | - |
| 09.02.2026 | 36,75 | 37,80 | 36,30 | 37,40 | 1,63% | - |
| 06.02.2026 | 36,35 | 37,10 | 35,90 | 36,80 | 0,41% | - |
| 05.02.2026 | 37,15 | 37,15 | 35,80 | 36,65 | -1,87% | - |
| 04.02.2026 | 37,40 | 38,40 | 37,00 | 37,35 | 0,27% | - |
| 03.02.2026 | 38,95 | 39,15 | 36,35 | 37,25 | -2,87% | - |
| 02.02.2026 | 37,55 | 39,00 | 37,10 | 38,35 | 1,72% | - |
| 30.01.2026 | 38,30 | 38,60 | 37,55 | 37,70 | 1,21% | 1.140,00 |
| 29.01.2026 | 37,30 | 37,65 | 36,90 | 37,25 | -0,13% | - |
| 28.01.2026 | 38,15 | 38,55 | 37,00 | 37,30 | -3,37% | 532,00 |
| 27.01.2026 | 39,10 | 39,30 | 38,15 | 38,60 | -0,90% | - |
| 26.01.2026 | 38,70 | 39,20 | 38,50 | 38,95 | 0,52% | 22,00 |
| 23.01.2026 | 39,75 | 40,05 | 38,60 | 38,75 | -3,61% | 1.072,00 |
| 22.01.2026 | 39,60 | 40,25 | 39,35 | 40,20 | 1,26% | 8,00 |
| 21.01.2026 | 37,85 | 40,15 | 37,65 | 39,70 | 4,89% | 30,00 |
| 20.01.2026 | 38,70 | 39,35 | 37,60 | 37,85 | -2,70% | 140,00 |
| 19.01.2026 | 38,45 | 39,10 | 38,15 | 38,90 | -0,64% | - |
| 16.01.2026 | 39,65 | 39,95 | 39,10 | 39,15 | 0,38% | - |
| 15.01.2026 | 38,95 | 39,30 | 38,15 | 39,00 | 0,52% | 25,00 |
| 14.01.2026 | 40,55 | 40,85 | 38,80 | 38,80 | -5,13% | - |
| 13.01.2026 | 41,95 | 42,20 | 40,45 | 40,90 | -2,27% | 13,00 |
| 12.01.2026 | 41,90 | 43,00 | 41,40 | 41,85 | -0,59% | - |
| 09.01.2026 | 42,80 | 43,85 | 41,70 | 42,10 | -3,77% | 690,00 |
| 08.01.2026 | 41,65 | 43,75 | 41,25 | 43,75 | 3,80% | - |
| 07.01.2026 | 41,95 | 42,55 | 41,45 | 42,15 | -1,06% | - |
| 06.01.2026 | 41,75 | 42,85 | 41,20 | 42,60 | 1,55% | - |
| 05.01.2026 | 40,35 | 42,45 | 39,10 | 41,95 | 5,01% | - |