On Holding AG Class A ONON
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$29,61+0,06 (+0,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29,61 | +0,20 % | $29,75 | $29,75 | $29,17 | 8,97M |
| 2026-09-29 | $29,55 | -1,50 % | $30,04 | $30,26 | $29,50 | 8,45M |
| 2026-09-28 | $30,00 | +0,13 % | $29,66 | $30,24 | $29,28 | 7,46M |
| 2026-09-25 | $29,96 | -1,64 % | $30,69 | $31,00 | $29,75 | 12,74M |
| 2026-09-24 | $30,46 | +0,99 % | $30,16 | $30,75 | $29,70 | 11,00M |
| 2026-09-23 | $30,16 | +2,62 % | $29,99 | $30,77 | $29,50 | 17,75M |
| 2026-09-22 | $29,39 | +7,58 % | $30,40 | $31,16 | $29,37 | 43,26M |
| 2026-09-21 | $27,32 | +0,22 % | $27,63 | $27,86 | $26,91 | 13,97M |
| 2026-09-18 | $27,26 | -0,26 % | $28,35 | $28,38 | $27,02 | 21,21M |
| 2026-09-17 | $27,33 | +0,66 % | $27,60 | $27,68 | $26,36 | 10,20M |
| 2026-09-16 | $27,15 | +1,46 % | $27,00 | $27,78 | $26,88 | 8,00M |
| 2026-09-15 | $26,76 | -2,58 % | $27,30 | $27,42 | $26,62 | 8,83M |
| 2026-09-14 | $27,47 | +0,22 % | $27,48 | $27,74 | $27,25 | 7,45M |
| 2026-09-11 | $27,41 | +2,09 % | $27,43 | $27,97 | $27,20 | 7,52M |
| 2026-09-10 | $26,85 | +0,04 % | $26,75 | $27,15 | $26,60 | 8,67M |
| 2026-09-09 | $26,84 | -1,58 % | $26,89 | $27,88 | $26,82 | 9,15M |
| 2026-09-08 | $27,27 | -2,57 % | $28,00 | $28,14 | $27,10 | 9,89M |
| 2026-09-04 | $27,99 | -1,30 % | $27,80 | $28,36 | $27,80 | 7,24M |
| 2026-09-03 | $28,36 | +2,01 % | $27,99 | $28,38 | $27,65 | 4,67M |
| 2026-09-02 | $27,80 | +0,25 % | $27,68 | $27,99 | $27,56 | 5,83M |
| 2026-09-01 | $27,73 | -2,70 % | $28,20 | $28,27 | $27,71 | 5,77M |
| 2026-08-31 | $28,50 | -1,21 % | $28,81 | $28,83 | $28,20 | 6,69M |
| 2026-08-28 | $28,85 | -0,35 % | $29,21 | $29,50 | $28,85 | 4,98M |
| 2026-08-27 | $28,95 | -0,96 % | $29,42 | $29,67 | $28,82 | 6,07M |
| 2026-08-26 | $29,23 | +1,39 % | $29,01 | $29,40 | $28,65 | 7,26M |
| 2026-08-25 | $28,83 | -2,30 % | $28,88 | $29,08 | $28,55 | 10,02M |
| 2026-08-24 | $29,51 | -1,70 % | $30,00 | $30,25 | $29,26 | 7,23M |
| 2026-08-21 | $30,02 | +0,40 % | $30,36 | $30,36 | $29,91 | 5,24M |
| 2026-08-20 | $29,90 | -4,35 % | $31,01 | $31,04 | $29,63 | 10,03M |
| 2026-08-19 | $31,26 | +0,74 % | $31,42 | $31,68 | $30,98 | 6,83M |
| 2026-08-18 | $31,03 | -0,89 % | $31,40 | $31,62 | $30,84 | 9,64M |
| 2026-08-17 | $31,31 | -2,82 % | $32,80 | $32,93 | $31,08 | 10,18M |
| 2026-08-14 | $32,22 | +1,99 % | $31,50 | $32,75 | $31,27 | 9,07M |
| 2026-08-13 | $31,59 | +1,87 % | $31,46 | $31,59 | $30,45 | 13,12M |
| 2026-08-12 | $31,01 | +0,32 % | $31,86 | $32,01 | $30,61 | 17,00M |
| 2026-08-11 | $30,91 | -20,29 % | $31,59 | $31,75 | $30,11 | 43,97M |
| 2026-08-10 | $38,78 | +3,28 % | $38,34 | $39,05 | $37,60 | 9,48M |
| 2026-08-07 | $37,55 | +0,56 % | $38,00 | $38,04 | $37,16 | 5,09M |
| 2026-08-06 | $37,34 | -2,23 % | $38,02 | $38,33 | $37,12 | 3,68M |
| 2026-08-05 | $38,19 | +1,54 % | $38,00 | $38,72 | $37,67 | 3,35M |
| 2026-08-04 | $37,61 | -0,90 % | $38,50 | $38,50 | $37,58 | 3,73M |
| 2026-08-03 | $37,95 | +4,72 % | $37,76 | $38,35 | $37,42 | 5,05M |
| 2026-07-31 | $36,24 | -2,32 % | $37,10 | $37,10 | $36,22 | 3,11M |
| 2026-07-30 | $37,10 | -2,14 % | $37,42 | $37,50 | $36,51 | 4,31M |
| 2026-07-29 | $37,91 | +0,05 % | $37,41 | $38,76 | $37,13 | 3,40M |
| 2026-07-28 | $37,89 | +2,24 % | $37,78 | $38,37 | $37,30 | 3,38M |
| 2026-07-27 | $37,06 | +3,46 % | $36,67 | $37,69 | $36,67 | 5,37M |
| 2026-07-24 | $35,82 | +2,81 % | $34,86 | $36,13 | $34,61 | 7,05M |
| 2026-07-23 | $34,84 | -4,94 % | $36,44 | $36,44 | $34,69 | 5,16M |
| 2026-07-22 | $36,65 | -1,58 % | $37,46 | $37,48 | $36,08 | 4,21M |
| 2026-07-21 | $37,24 | -1,09 % | $37,58 | $37,95 | $36,95 | 2,40M |
| 2026-07-20 | $37,65 | +1,21 % | $37,02 | $37,85 | $36,62 | 3,75M |
| 2026-07-17 | $37,20 | -2,62 % | $37,68 | $38,35 | $37,05 | 3,14M |
| 2026-07-16 | $38,20 | +1,98 % | $37,86 | $38,85 | $36,78 | 2,85M |
| 2026-07-15 | $37,46 | -0,74 % | $37,76 | $38,43 | $37,40 | 3,13M |
| 2026-07-14 | $37,74 | -0,47 % | $37,50 | $38,46 | $37,50 | 2,71M |
| 2026-07-13 | $37,92 | -1,61 % | $38,83 | $39,23 | $37,67 | 3,41M |
| 2026-07-10 | $38,54 | +4,81 % | $37,43 | $38,82 | $36,67 | 5,75M |
| 2026-07-09 | $36,77 | +1,07 % | $35,89 | $37,36 | $35,67 | 3,44M |
| 2026-07-08 | $36,38 | -0,66 % | $36,05 | $36,55 | $35,28 | 3,39M |
| 2026-07-07 | $36,62 | -0,68 % | $36,96 | $37,14 | $35,88 | 4,19M |
| 2026-07-06 | $36,87 | +0,11 % | $36,95 | $37,45 | $36,12 | 4,23M |
| 2026-07-02 | $36,83 | +3,57 % | $36,50 | $37,25 | $35,86 | 4,17M |
| 2026-07-01 | $35,56 | +0,40 % | $35,58 | $36,49 | $35,27 | 5,58M |
| 2026-06-30 | $35,42 | 0,00 % | $35,38 | $35,89 | $34,67 | 6,54M |
| 2026-06-29 | $35,42 | -4,45 % | $36,89 | $37,33 | $35,36 | 4,30M |
| 2026-06-26 | $37,07 | +1,34 % | $36,31 | $37,45 | $35,68 | 5,36M |
| 2026-06-25 | $36,58 | -0,92 % | $37,72 | $38,36 | $36,41 | 5,12M |
| 2026-06-24 | $36,92 | +5,07 % | $35,63 | $36,92 | $35,22 | 8,13M |
| 2026-06-23 | $35,14 | -2,95 % | $35,79 | $36,10 | $35,09 | 4,85M |
| 2026-06-22 | $36,21 | -6,87 % | $38,68 | $38,68 | $35,63 | 8,33M |
| 2026-06-18 | $38,88 | +3,08 % | $38,11 | $39,20 | $37,99 | 4,10M |
| 2026-06-17 | $37,72 | -0,89 % | $38,17 | $39,15 | $37,57 | 6,57M |
| 2026-06-16 | $38,06 | -1,63 % | $38,65 | $39,29 | $37,94 | 4,53M |
| 2026-06-15 | $38,69 | +0,29 % | $39,60 | $39,74 | $38,14 | 3,33M |
| 2026-06-12 | $38,58 | -1,61 % | $39,50 | $39,74 | $38,47 | 3,83M |
| 2026-06-11 | $39,21 | +3,18 % | $37,32 | $39,22 | $37,32 | 4,67M |
| 2026-06-10 | $38,00 | -0,65 % | $37,75 | $38,49 | $37,36 | 3,40M |
| 2026-06-09 | $38,25 | +3,07 % | $37,46 | $38,92 | $37,29 | 4,43M |
| 2026-06-08 | $37,11 | +0,08 % | $36,43 | $37,21 | $35,78 | 4,09M |
| 2026-06-05 | $37,08 | -1,04 % | $37,20 | $37,63 | $36,66 | 4,17M |
| 2026-06-04 | $37,47 | -0,13 % | $37,79 | $37,90 | $37,05 | 5,24M |
| 2026-06-03 | $37,52 | -2,09 % | $38,00 | $38,00 | $36,77 | 3,92M |
| 2026-06-02 | $38,32 | -3,31 % | $39,24 | $39,25 | $38,06 | 5,76M |
| 2026-06-01 | $39,63 | -2,92 % | $40,67 | $41,41 | $39,60 | 7,41M |
| 2026-05-29 | $40,82 | +2,69 % | $39,75 | $41,00 | $39,61 | 4,80M |
| 2026-05-28 | $39,75 | +0,33 % | $39,19 | $40,07 | $38,58 | 5,07M |
| 2026-05-27 | $39,62 | -1,74 % | $41,12 | $41,28 | $39,59 | 5,75M |
| 2026-05-26 | $40,32 | +1,28 % | $40,03 | $40,46 | $39,44 | 5,54M |
| 2026-05-22 | $39,81 | +1,58 % | $39,40 | $40,15 | $39,26 | 5,12M |