Holen Sie sich die Stockscreener-App
41.95
3.12%
-1.35
On Holding Ag-Aktien (ONON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $43.56 | $41.31 | $2.25 | 3,458,435.0 | -3.09% |
| 2025-10-09 | $43.92 | $42.84 | $1.08 | 3,704,259.0 | -0.73% |
| 2025-10-08 | $43.83 | $41.88 | $1.95 | 5,590,174.0 | +4.58% |
| 2025-10-07 | $42.52 | $41.40 | $1.12 | 7,116,814.0 | -2.02% |
| 2025-10-06 | $42.74 | $41.85 | $0.89 | 4,132,042.0 | +1.12% |
| 2025-10-03 | $42.79 | $42.07 | $0.72 | 4,341,642.0 | -0.61% |
| 2025-10-02 | $42.58 | $40.90 | $1.68 | 6,805,710.0 | +3.42% |
| 2025-10-01 | $42.59 | $40.80 | $1.79 | 7,780,724.0 | -3.28% |
| 2025-09-30 | $43.79 | $41.97 | $1.82 | 5,415,143.0 | -2.84% |
| 2025-09-29 | $43.67 | $42.26 | $1.41 | 4,894,967.0 | +2.64% |
| 2025-09-26 | $44.32 | $42.46 | $1.86 | 5,376,164.0 | -3.30% |
| 2025-09-25 | $45.40 | $43.39 | $2.01 | 7,625,801.0 | -4.02% |
| 2025-09-24 | $46.09 | $45.50 | $0.59 | 2,748,257.0 | -0.22% |
| 2025-09-23 | $46.64 | $45.63 | $1.01 | 5,096,010.0 | +0.59% |
| 2025-09-22 | $45.89 | $44.65 | $1.24 | 5,492,914.0 | +0.80% |
| 2025-09-19 | $45.61 | $44.46 | $1.15 | 6,127,145.0 | +0.53% |
| 2025-09-18 | $45.30 | $44.15 | $1.15 | 5,880,134.0 | +2.62% |
| 2025-09-17 | $44.35 | $43.16 | $1.19 | 6,016,843.0 | +1.91% |
| 2025-09-16 | $43.02 | $42.01 | $1.01 | 4,657,350.0 | +0.82% |
| 2025-09-15 | $43.54 | $42.49 | $1.05 | 4,921,694.0 | -0.51% |
| 2025-09-12 | $43.41 | $42.84 | $0.5696 | 3,831,263.0 | -0.95% |
| 2025-09-11 | $44.05 | $42.25 | $1.80 | 6,376,550.0 | +1.05% |
| 2025-09-10 | $44.36 | $42.39 | $1.97 | 7,470,718.0 | -3.47% |
On Holding Ag-Aktien (ONON) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der On Holding Ag-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONON-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der On Holding Ag-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
On Holding Ag-Aktien (ONON) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $43.92 | $40.80 | $3.12 | 42,929,800.0 | -0.92% |
| 2025-09 | $46.64 | $41.97 | $4.67 | 111,189,651.0 | -6.06% |
| 2025-08 | $52.20 | $44.02 | $8.18 | 164,156,510.0 | -7.19% |
| 2025-07 | $55.95 | $48.26 | $7.69 | 105,253,571.0 | -6.69% |
| 2025-06 | $59.36 | $50.75 | $8.61 | 105,332,497.0 | -12.36% |
| 2025-05 | $61.29 | $47.67 | $13.62 | 110,574,422.0 | +23.45% |
| 2025-04 | $48.20 | $34.59 | $13.61 | 146,326,865.0 | +9.54% |
| 2025-03 | $54.49 | $41.23 | $13.26 | 90,763,185.0 | -9.41% |
| 2025-02 | $60.88 | $46.62 | $14.26 | 90,789,464.0 | -19.04% |
| 2025-01 | $64.05 | $53.94 | $10.11 | 65,119,038.0 | +9.33% |
On Holding Ag-Aktien (ONON) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.12 | $53.08 | $7.04 | 52,535,857.0 | -5.38% |
| 2024-11 | $59.19 | $46.28 | $12.91 | 82,496,449.0 | +23.01% |
| 2024-10 | $52.80 | $46.50 | $6.30 | 71,021,499.0 | -5.44% |
| 2024-09 | $52.16 | $42.00 | $10.16 | 87,805,051.0 | +6.75% |
| 2024-08 | $48.08 | $35.24 | $12.84 | 135,090,276.0 | +13.42% |
| 2024-07 | $42.45 | $36.05 | $6.40 | 96,138,230.0 | +6.75% |
| 2024-06 | $44.30 | $37.71 | $6.59 | 90,891,509.0 | -8.79% |
| 2024-05 | $43.54 | $29.84 | $13.70 | 137,867,175.0 | +33.98% |
| 2024-04 | $36.00 | $31.16 | $4.84 | 74,832,753.0 | -10.26% |
| 2024-03 | $36.15 | $27.37 | $8.78 | 142,459,387.0 | +1.03% |
| 2024-02 | $35.58 | $26.22 | $9.36 | 91,237,351.0 | +31.85% |
| 2024-01 | $29.09 | $25.78 | $3.31 | 115,151,045.0 | -1.52% |
On Holding Ag-Aktien (ONON) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.96 | $26.86 | $5.10 | 92,527,507.0 | -7.03% |
| 2023-11 | $30.31 | $24.15 | $6.16 | 111,874,218.0 | +13.01% |
| 2023-10 | $27.73 | $23.41 | $4.32 | 100,489,319.0 | -7.73% |
| 2023-09 | $31.05 | $25.51 | $5.54 | 83,586,628.0 | -3.50% |
| 2023-08 | $37.08 | $27.21 | $9.87 | 107,478,562.0 | -19.92% |
| 2023-07 | $36.83 | $30.71 | $6.12 | 73,025,999.0 | +9.09% |
| 2023-06 | $33.17 | $26.87 | $6.30 | 84,058,217.0 | +20.22% |
| 2023-05 | $34.88 | $25.51 | $9.37 | 113,432,144.0 | -15.41% |
| 2023-04 | $33.80 | $28.25 | $5.55 | 90,606,215.0 | +4.58% |
| 2023-03 | $31.94 | $19.89 | $12.05 | 127,831,620.0 | +41.88% |
| 2023-02 | $24.11 | $20.31 | $3.80 | 42,088,789.0 | -5.73% |
| 2023-01 | $23.50 | $16.60 | $6.90 | 48,860,082.0 | +35.20% |
3.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):