44,620€
2,97%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,19 | 44,73 | 43,13 | 44,63 | 2,99% | - |
| 15.10.2025 | 43,05 | 44,27 | 42,45 | 43,34 | 1,17% | 112,00 |
| 14.10.2025 | 43,33 | 44,10 | 41,68 | 42,83 | -1,23% | - |
| 13.10.2025 | 40,02 | 43,75 | 40,02 | 43,37 | 10,04% | 2.455,00 |
| 10.10.2025 | 43,16 | 43,62 | 39,41 | 39,41 | -8,40% | 214,00 |
| 09.10.2025 | 43,62 | 44,03 | 42,50 | 43,02 | -1,26% | 200,00 |
| 08.10.2025 | 41,42 | 44,15 | 41,34 | 43,57 | 5,37% | 40,00 |
| 07.10.2025 | 43,22 | 43,54 | 40,99 | 41,35 | -4,09% | 106,00 |
| 06.10.2025 | 42,34 | 43,28 | 41,79 | 43,11 | 2,83% | - |
| 03.10.2025 | 41,38 | 42,54 | 41,38 | 41,93 | 1,24% | 17,00 |
| 02.10.2025 | 41,17 | 42,56 | 41,04 | 41,41 | 0,18% | 35,00 |
| 01.10.2025 | 41,59 | 42,59 | 40,85 | 41,34 | -1,19% | 250,00 |
| 30.09.2025 | 42,50 | 42,54 | 40,74 | 41,84 | -1,67% | - |
| 29.09.2025 | 42,83 | 43,51 | 42,36 | 42,55 | -0,58% | 35,00 |
| 26.09.2025 | 42,65 | 43,07 | 42,07 | 42,80 | 0,17% | 36,00 |
| 25.09.2025 | 43,20 | 43,44 | 42,12 | 42,73 | -1,56% | 38,00 |
| 24.09.2025 | 42,92 | 43,87 | 42,82 | 43,40 | 1,58% | - |
| 23.09.2025 | 43,64 | 44,79 | 42,69 | 42,73 | -2,47% | 94,00 |
| 22.09.2025 | 43,67 | 44,34 | 43,07 | 43,81 | 0,98% | 30,00 |
| 19.09.2025 | 44,30 | 44,46 | 42,82 | 43,39 | -1,23% | 100,00 |
| 18.09.2025 | 42,45 | 44,67 | 42,45 | 43,93 | 3,74% | 99,00 |
| 17.09.2025 | 41,33 | 43,28 | 41,33 | 42,34 | 1,12% | - |
| 16.09.2025 | 40,62 | 42,09 | 40,62 | 41,87 | 2,48% | 1,00 |
| 15.09.2025 | 41,12 | 41,51 | 39,99 | 40,86 | -0,63% | 424,00 |
| 12.09.2025 | 41,81 | 41,95 | 40,94 | 41,12 | -1,34% | - |
| 11.09.2025 | 41,12 | 41,89 | 41,00 | 41,68 | 1,66% | - |
| 10.09.2025 | 41,57 | 42,28 | 40,97 | 40,99 | -1,32% | - |
| 09.09.2025 | 41,55 | 41,91 | 41,19 | 41,54 | 0,87% | - |
| 08.09.2025 | 42,00 | 42,27 | 40,72 | 41,18 | -1,68% | 45,00 |
| 05.09.2025 | 41,29 | 42,60 | 40,92 | 41,88 | 1,39% | 79,00 |
| 04.09.2025 | 41,03 | 41,58 | 40,05 | 41,31 | 0,77% | - |
| 03.09.2025 | 42,19 | 42,38 | 39,83 | 40,99 | -2,49% | - |
| 02.09.2025 | 42,41 | 42,47 | 40,89 | 42,04 | -0,94% | - |
| 01.09.2025 | 42,28 | 42,45 | 42,11 | 42,44 | 0,18% | - |
| 29.08.2025 | 43,46 | 43,68 | 42,28 | 42,36 | -2,70% | 19,00 |
| 28.08.2025 | 44,03 | 44,76 | 42,58 | 43,54 | -1,27% | 232,00 |
| 27.08.2025 | 43,76 | 44,18 | 43,34 | 44,10 | 0,62% | 2,00 |
| 26.08.2025 | 43,98 | 44,17 | 43,50 | 43,83 | -0,34% | 300,00 |
| 25.08.2025 | 44,30 | 44,43 | 43,25 | 43,98 | -0,59% | 30,00 |
| 22.08.2025 | 42,07 | 44,68 | 41,91 | 44,24 | 5,15% | 22,00 |
| 21.08.2025 | 42,46 | 42,64 | 41,84 | 42,07 | -1,10% | 170,00 |
| 20.08.2025 | 43,11 | 43,26 | 41,52 | 42,54 | -0,49% | - |
| 19.08.2025 | 43,23 | 43,99 | 42,56 | 42,75 | -1,39% | - |
| 18.08.2025 | 43,67 | 44,03 | 43,32 | 43,35 | -0,78% | - |
| 15.08.2025 | 43,87 | 44,59 | 43,42 | 43,69 | -1,54% | - |
| 14.08.2025 | 44,28 | 44,67 | 42,68 | 44,38 | 0,12% | - |
| 13.08.2025 | 42,87 | 44,52 | 42,65 | 44,32 | 3,59% | 100,00 |
| 12.08.2025 | 40,55 | 43,92 | 40,55 | 42,78 | 5,41% | - |
| 11.08.2025 | 40,99 | 42,26 | 40,49 | 40,59 | -0,84% | - |
| 08.08.2025 | 40,51 | 41,39 | 40,31 | 40,93 | 0,40% | 15,00 |
| 07.08.2025 | 40,27 | 41,82 | 40,27 | 40,77 | 1,09% | - |
| 06.08.2025 | 40,71 | 41,17 | 39,84 | 40,33 | -1,19% | 21,00 |
| 05.08.2025 | 41,63 | 42,37 | 40,75 | 40,82 | -1,59% | 556,00 |
| 04.08.2025 | 48,54 | 49,77 | 40,92 | 41,48 | -15,82% | 1.597,00 |
| 01.08.2025 | 49,63 | 49,73 | 46,99 | 49,27 | -0,26% | 222,00 |
| 31.07.2025 | 50,68 | 51,15 | 48,60 | 49,40 | -2,90% | - |
| 30.07.2025 | 50,56 | 51,33 | 50,09 | 50,88 | 0,66% | 51,00 |
| 29.07.2025 | 50,78 | 53,83 | 50,48 | 50,54 | -0,05% | 914,00 |
| 28.07.2025 | 48,47 | 51,13 | 48,47 | 50,57 | 4,26% | 38,00 |
| 25.07.2025 | 47,36 | 48,51 | 47,09 | 48,50 | 2,84% | - |
| 24.07.2025 | 50,62 | 50,75 | 46,48 | 47,16 | -6,71% | 50,00 |
| 23.07.2025 | 49,36 | 51,66 | 48,61 | 50,55 | -5,13% | 125,00 |
| 22.07.2025 | 50,23 | 54,17 | 49,82 | 53,29 | 2,70% | 52,00 |
| 21.07.2025 | 52,32 | 53,93 | 51,88 | 51,89 | -0,77% | 106,00 |
| 18.07.2025 | 51,18 | 52,43 | 50,84 | 52,29 | 1,96% | - |
| 17.07.2025 | 51,14 | 51,76 | 50,64 | 51,28 | 0,16% | - |
| 16.07.2025 | 50,80 | 51,21 | 49,21 | 51,20 | 0,59% | 200,00 |
| 15.07.2025 | 50,81 | 51,84 | 50,56 | 50,90 | 0,51% | 130,00 |
| 14.07.2025 | 51,14 | 51,14 | 49,60 | 50,64 | -0,98% | 100,00 |
| 11.07.2025 | 50,90 | 51,28 | 49,98 | 51,14 | 0,55% | 40,00 |
| 10.07.2025 | 49,06 | 51,45 | 49,02 | 50,86 | 3,15% | 50,00 |
| 09.07.2025 | 49,19 | 49,79 | 48,42 | 49,31 | 0,31% | 100,00 |
| 08.07.2025 | 46,58 | 49,54 | 46,56 | 49,16 | 5,52% | 364,00 |
| 07.07.2025 | 48,03 | 48,07 | 46,27 | 46,59 | -2,41% | 40,00 |
| 04.07.2025 | 48,18 | 48,18 | 47,67 | 47,74 | -1,09% | - |
| 03.07.2025 | 47,68 | 48,55 | 47,31 | 48,26 | 1,77% | 217,00 |
| 02.07.2025 | 45,76 | 47,68 | 45,39 | 47,43 | 4,26% | - |
| 01.07.2025 | 44,38 | 46,63 | 43,73 | 45,49 | 2,22% | - |
| 30.06.2025 | 45,11 | 45,69 | 44,42 | 44,50 | -1,48% | - |
| 27.06.2025 | 45,86 | 46,11 | 44,62 | 45,17 | -1,46% | - |
| 26.06.2025 | 46,20 | 46,73 | 45,62 | 45,84 | -0,59% | - |
| 25.06.2025 | 46,93 | 47,18 | 45,32 | 46,11 | -1,21% | - |
| 24.06.2025 | 46,61 | 47,29 | 46,25 | 46,67 | 1,47% | 45,00 |
| 23.06.2025 | 45,80 | 46,69 | 45,10 | 46,00 | 0,25% | - |
| 20.06.2025 | 45,09 | 46,75 | 45,05 | 45,88 | 2,40% | 168,00 |
| 19.06.2025 | 45,46 | 45,78 | 44,76 | 44,81 | -1,61% | - |
| 18.06.2025 | 46,15 | 46,63 | 45,07 | 45,54 | -1,35% | - |
| 17.06.2025 | 46,76 | 47,60 | 45,75 | 46,16 | -0,95% | 32,00 |
| 16.06.2025 | 44,39 | 46,68 | 44,11 | 46,61 | 5,44% | 12,00 |
| 13.06.2025 | 45,60 | 45,84 | 44,14 | 44,20 | -3,37% | 195,00 |
| 12.06.2025 | 45,11 | 45,99 | 43,95 | 45,74 | 1,40% | 130,00 |
| 11.06.2025 | 47,27 | 47,68 | 44,48 | 45,11 | -4,17% | 80,00 |
| 10.06.2025 | 45,83 | 47,62 | 45,65 | 47,08 | 2,62% | 120,00 |
| 09.06.2025 | 44,12 | 46,29 | 43,84 | 45,88 | 4,17% | 32,00 |
| 06.06.2025 | 42,95 | 45,07 | 42,95 | 44,04 | 1,82% | 22,00 |
| 05.06.2025 | 44,03 | 44,78 | 42,77 | 43,25 | -1,74% | 340,00 |
| 04.06.2025 | 41,67 | 44,73 | 41,38 | 44,02 | 5,60% | 399,00 |
| 03.06.2025 | 37,11 | 41,77 | 36,80 | 41,68 | 12,07% | 45,00 |
| 02.06.2025 | 37,04 | 37,44 | 36,33 | 37,19 | 0,49% | 45,00 |
| 30.05.2025 | 37,67 | 37,97 | 36,68 | 37,01 | -1,97% | - |