69,913$
-1,60%
Echtzeit-Aktienkurs ONEX CORP. (SUB. VTG)
Bid:
Ask:
Aktienkurse zur ONEX CORP. (SUB. VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 70,92 | 71,19 | 69,86 | 69,91 | -1,60% | - |
| 15.05.2024 | 71,51 | 71,74 | 70,54 | 71,05 | -0,10% | - |
| 14.05.2024 | 70,64 | 71,58 | 70,38 | 71,12 | 1,25% | - |
| 13.05.2024 | 69,83 | 70,41 | 69,07 | 70,24 | 0,96% | - |
| 10.05.2024 | 73,35 | 73,35 | 69,23 | 69,58 | -5,00% | - |
| 09.05.2024 | 72,87 | 73,83 | 72,82 | 73,23 | 0,72% | - |
| 08.05.2024 | 72,48 | 72,74 | 71,66 | 72,71 | -0,09% | - |
| 07.05.2024 | 73,49 | 73,53 | 72,66 | 72,78 | -0,72% | - |
| 06.05.2024 | 73,88 | 74,04 | 73,24 | 73,31 | 0,01% | - |
| 03.05.2024 | 73,18 | 74,07 | 72,85 | 73,30 | 1,00% | - |
| 02.05.2024 | 72,00 | 72,81 | 71,55 | 72,57 | 2,18% | - |
| 30.04.2024 | 71,29 | 71,92 | 71,01 | 71,02 | -0,90% | - |
| 29.04.2024 | 72,16 | 72,53 | 71,34 | 71,67 | -0,58% | - |
| 26.04.2024 | 72,50 | 73,03 | 71,61 | 72,09 | -0,32% | - |
| 25.04.2024 | 71,52 | 73,31 | 70,90 | 72,32 | -0,26% | - |
| 24.04.2024 | 72,99 | 73,58 | 72,00 | 72,51 | -1,26% | - |
| 23.04.2024 | 71,80 | 73,54 | 71,80 | 73,43 | 2,26% | - |
| 22.04.2024 | 70,93 | 71,86 | 70,56 | 71,81 | 1,48% | - |
| 19.04.2024 | 71,68 | 72,11 | 70,33 | 70,76 | -1,01% | - |
| 18.04.2024 | 71,09 | 71,88 | 70,46 | 71,49 | 0,92% | - |
| 17.04.2024 | 70,50 | 71,27 | 69,52 | 70,83 | -0,06% | - |
| 16.04.2024 | 70,16 | 71,35 | 69,44 | 70,87 | 0,79% | - |
| 15.04.2024 | 70,87 | 71,75 | 70,25 | 70,32 | 0,31% | - |
| 12.04.2024 | 70,48 | 71,36 | 69,91 | 70,10 | -2,00% | - |
| 11.04.2024 | 72,28 | 72,52 | 70,96 | 71,53 | -0,86% | - |
| 10.04.2024 | 72,42 | 72,82 | 71,85 | 72,15 | -1,31% | - |
| 09.04.2024 | 73,19 | 73,51 | 71,97 | 73,11 | -0,04% | - |
| 08.04.2024 | 72,46 | 73,48 | 72,24 | 73,14 | 0,97% | - |
| 05.04.2024 | 71,33 | 73,00 | 70,56 | 72,44 | 0,86% | - |
| 04.04.2024 | 73,57 | 74,10 | 71,69 | 71,82 | -1,27% | - |
| 03.04.2024 | 73,06 | 73,60 | 71,79 | 72,74 | -0,46% | - |
| 02.04.2024 | 74,05 | 74,30 | 72,99 | 73,07 | -2,38% | - |
| 28.03.2024 | 74,34 | 75,31 | 74,34 | 74,85 | 0,76% | - |
| 27.03.2024 | 74,40 | 74,57 | 73,49 | 74,29 | -0,12% | - |
| 26.03.2024 | 73,12 | 74,94 | 73,12 | 74,37 | 1,73% | - |
| 25.03.2024 | 74,30 | 74,96 | 73,11 | 73,11 | -1,51% | - |
| 22.03.2024 | 74,54 | 75,38 | 73,47 | 74,23 | -0,69% | - |
| 21.03.2024 | 74,45 | 75,90 | 74,43 | 74,75 | 0,30% | - |
| 20.03.2024 | 73,42 | 74,60 | 73,26 | 74,53 | 1,43% | - |
| 19.03.2024 | 73,76 | 74,37 | 73,44 | 73,48 | -0,99% | - |
| 18.03.2024 | 74,71 | 74,71 | 72,99 | 74,21 | 0,41% | - |
| 15.03.2024 | 74,64 | 75,89 | 73,69 | 73,91 | -1,09% | - |
| 14.03.2024 | 75,89 | 76,11 | 74,31 | 74,72 | -2,00% | - |
| 13.03.2024 | 75,71 | 76,82 | 75,40 | 76,24 | 0,61% | - |
| 12.03.2024 | 74,61 | 76,04 | 74,34 | 75,78 | 1,62% | - |
| 11.03.2024 | 74,03 | 75,20 | 74,00 | 74,57 | 0,79% | - |
| 08.03.2024 | 74,72 | 74,98 | 73,61 | 73,98 | -1,21% | - |
| 07.03.2024 | 75,05 | 75,44 | 73,73 | 74,89 | -0,05% | - |
| 06.03.2024 | 75,38 | 75,83 | 74,79 | 74,93 | 0,20% | - |
| 05.03.2024 | 73,54 | 75,18 | 73,40 | 74,77 | 1,54% | - |
| 04.03.2024 | 74,96 | 75,17 | 73,64 | 73,64 | -2,02% | - |
| 01.03.2024 | 74,29 | 75,41 | 74,17 | 75,16 | 1,12% | - |
| 29.02.2024 | 75,42 | 75,42 | 73,73 | 74,33 | -1,09% | - |
| 28.02.2024 | 74,45 | 75,53 | 73,96 | 75,15 | 0,67% | - |
| 27.02.2024 | 73,61 | 75,82 | 73,25 | 74,64 | 1,71% | - |
| 26.02.2024 | 75,12 | 76,11 | 73,28 | 73,39 | -2,54% | - |
| 23.02.2024 | 75,82 | 76,60 | 72,43 | 75,30 | -1,77% | - |
| 22.02.2024 | 76,56 | 77,35 | 76,04 | 76,65 | 0,77% | - |
| 21.02.2024 | 76,01 | 76,61 | 75,48 | 76,07 | 0,33% | - |
| 20.02.2024 | 75,66 | 76,03 | 74,97 | 75,82 | -0,33% | - |
| 16.02.2024 | 76,27 | 76,89 | 75,60 | 76,07 | -0,94% | - |
| 15.02.2024 | 76,10 | 77,54 | 75,63 | 76,79 | 1,02% | - |
| 14.02.2024 | 74,32 | 76,21 | 74,32 | 76,02 | 2,68% | - |
| 13.02.2024 | 74,09 | 74,52 | 73,27 | 74,04 | -2,12% | - |
| 12.02.2024 | 76,05 | 76,16 | 75,18 | 75,64 | -0,56% | - |
| 09.02.2024 | 77,19 | 77,19 | 75,77 | 76,06 | -1,00% | - |
| 08.02.2024 | 77,16 | 77,68 | 76,74 | 76,83 | -0,46% | - |
| 07.02.2024 | 77,16 | 77,50 | 76,34 | 77,19 | 0,37% | - |
| 06.02.2024 | 74,69 | 76,90 | 74,69 | 76,90 | 3,25% | - |
| 05.02.2024 | 74,93 | 75,35 | 74,13 | 74,48 | -0,57% | - |
| 02.02.2024 | 74,58 | 75,23 | 74,20 | 74,90 | -0,71% | - |
| 01.02.2024 | 73,82 | 75,65 | 73,69 | 75,44 | 2,06% | - |
| 31.01.2024 | 74,45 | 75,25 | 73,92 | 73,92 | -0,72% | - |
| 30.01.2024 | 74,44 | 75,02 | 73,81 | 74,45 | -0,68% | - |
| 29.01.2024 | 79,56 | 79,56 | 74,50 | 74,96 | -5,54% | - |
| 26.01.2024 | 78,55 | 79,64 | 78,24 | 79,36 | 1,68% | - |
| 25.01.2024 | 76,85 | 78,05 | 76,43 | 78,05 | 2,29% | - |
| 24.01.2024 | 77,92 | 78,02 | 76,18 | 76,30 | -1,40% | - |
| 23.01.2024 | 76,87 | 78,13 | 76,39 | 77,38 | 1,20% | - |
| 22.01.2024 | 76,42 | 77,03 | 75,97 | 76,46 | 0,10% | - |
| 19.01.2024 | 74,23 | 76,70 | 73,93 | 76,38 | 3,23% | - |
| 18.01.2024 | 71,35 | 74,02 | 70,79 | 73,99 | 4,52% | - |
| 17.01.2024 | 69,39 | 70,79 | 69,19 | 70,79 | 1,47% | - |
| 16.01.2024 | 68,90 | 69,81 | 68,68 | 69,77 | 0,79% | - |
| 12.01.2024 | 70,32 | 70,32 | 68,77 | 69,22 | -0,86% | - |
| 11.01.2024 | 69,02 | 69,85 | 67,83 | 69,82 | 1,29% | - |
| 10.01.2024 | 66,44 | 68,93 | 66,44 | 68,93 | 3,52% | - |
| 09.01.2024 | 65,59 | 66,86 | 65,12 | 66,59 | 0,22% | - |
| 08.01.2024 | 65,92 | 66,53 | 64,55 | 66,45 | 0,02% | - |
| 05.01.2024 | 67,95 | 67,95 | 65,33 | 66,43 | -2,59% | - |
| 04.01.2024 | 67,22 | 68,55 | 67,15 | 68,20 | 2,03% | - |
| 03.01.2024 | 67,66 | 67,81 | 66,82 | 66,84 | -2,06% | - |
| 02.01.2024 | 69,26 | 69,44 | 67,64 | 68,24 | -2,69% | - |
| 28.12.2023 | 70,37 | 71,01 | 70,05 | 70,13 | -0,74% | - |
| 27.12.2023 | 71,15 | 71,15 | 70,31 | 70,66 | 0,53% | - |
| 22.12.2023 | 69,21 | 70,71 | 69,05 | 70,28 | 1,90% | - |
| 21.12.2023 | 68,60 | 69,11 | 68,41 | 68,98 | 1,42% | - |
| 20.12.2023 | 68,63 | 69,35 | 68,01 | 68,01 | -1,11% | - |
| 19.12.2023 | 68,08 | 68,85 | 67,94 | 68,77 | 1,32% | - |
| 18.12.2023 | 67,68 | 68,05 | 67,11 | 67,88 | 0,67% | - |