34,750€
-0,98%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,53 | 35,80 | 34,17 | 34,91 | -0,52% | 650,00 |
| 24.04.2025 | 32,52 | 35,17 | 31,95 | 35,09 | 8,50% | 522,00 |
| 23.04.2025 | 31,24 | 33,23 | 31,24 | 32,34 | 4,39% | 270,00 |
| 22.04.2025 | 30,07 | 31,49 | 29,99 | 30,98 | 1,68% | 175,00 |
| 17.04.2025 | 30,34 | 30,88 | 29,63 | 30,47 | 1,36% | - |
| 16.04.2025 | 31,78 | 31,78 | 28,79 | 30,06 | -5,43% | 1.600,00 |
| 15.04.2025 | 32,42 | 32,42 | 31,10 | 31,79 | 1,29% | 763,00 |
| 14.04.2025 | 33,00 | 33,00 | 30,62 | 31,39 | 1,70% | 355,00 |
| 11.04.2025 | 30,79 | 31,49 | 28,28 | 30,86 | -1,00% | 270,00 |
| 10.04.2025 | 34,80 | 35,70 | 29,69 | 31,17 | -12,92% | 18,00 |
| 09.04.2025 | 29,12 | 36,18 | 27,85 | 35,80 | 23,27% | 73,00 |
| 08.04.2025 | 32,34 | 33,36 | 28,34 | 29,04 | -9,55% | 34,00 |
| 07.04.2025 | 30,48 | 33,63 | 28,81 | 32,11 | 4,25% | 35,00 |
| 04.04.2025 | 32,10 | 32,33 | 30,30 | 30,80 | -4,48% | 264,00 |
| 03.04.2025 | 36,54 | 37,19 | 32,23 | 32,24 | -14,15% | 440,00 |
| 02.04.2025 | 37,28 | 38,33 | 36,24 | 37,56 | 0,93% | 220,00 |
| 01.04.2025 | 37,47 | 37,69 | 36,23 | 37,21 | -1,16% | - |
| 31.03.2025 | 37,57 | 37,70 | 36,40 | 37,65 | -0,54% | 75,00 |
| 28.03.2025 | 40,89 | 40,89 | 37,53 | 37,85 | -6,80% | - |
| 27.03.2025 | 41,40 | 41,75 | 40,52 | 40,61 | -3,00% | - |
| 26.03.2025 | 42,05 | 42,37 | 40,96 | 41,87 | -0,48% | - |
| 25.03.2025 | 42,23 | 42,43 | 41,60 | 42,07 | -0,46% | 150,00 |
| 24.03.2025 | 40,31 | 42,81 | 40,31 | 42,27 | 4,37% | 1.560,00 |
| 21.03.2025 | 39,96 | 40,60 | 38,73 | 40,50 | 1,70% | - |
| 20.03.2025 | 40,02 | 40,55 | 39,52 | 39,82 | -0,29% | - |
| 19.03.2025 | 39,57 | 40,72 | 39,57 | 39,94 | 0,59% | - |
| 18.03.2025 | 40,33 | 40,37 | 39,22 | 39,70 | -0,69% | - |
| 17.03.2025 | 39,37 | 40,67 | 39,35 | 39,98 | 1,63% | 50,00 |
| 14.03.2025 | 39,17 | 39,93 | 38,94 | 39,34 | 1,07% | - |
| 13.03.2025 | 38,99 | 40,38 | 38,29 | 38,92 | -0,76% | - |
| 12.03.2025 | 39,00 | 40,20 | 38,98 | 39,22 | 0,86% | 255,00 |
| 11.03.2025 | 40,61 | 41,09 | 38,37 | 38,88 | -4,94% | 20,00 |
| 10.03.2025 | 41,83 | 41,87 | 40,28 | 40,90 | -2,23% | 181,00 |
| 07.03.2025 | 40,57 | 42,47 | 40,15 | 41,84 | 2,95% | 420,00 |
| 06.03.2025 | 42,90 | 42,90 | 40,10 | 40,64 | -5,68% | 1.055,00 |
| 05.03.2025 | 42,36 | 43,20 | 41,81 | 43,09 | 2,80% | 400,00 |
| 04.03.2025 | 43,17 | 43,22 | 41,75 | 41,91 | -2,20% | 239,00 |
| 03.03.2025 | 45,53 | 46,01 | 42,67 | 42,86 | -5,42% | 1.201,00 |
| 28.02.2025 | 45,80 | 46,55 | 44,42 | 45,31 | -0,75% | 50,00 |
| 27.02.2025 | 48,34 | 48,75 | 45,60 | 45,65 | -5,25% | - |
| 26.02.2025 | 48,69 | 49,52 | 47,30 | 48,18 | -0,97% | - |
| 25.02.2025 | 51,06 | 51,36 | 48,56 | 48,66 | -4,47% | 4,00 |
| 24.02.2025 | 51,69 | 52,12 | 50,48 | 50,93 | -1,46% | 35,00 |
| 21.02.2025 | 53,04 | 54,54 | 51,32 | 51,69 | -2,66% | 37,00 |
| 20.02.2025 | 53,13 | 55,30 | 52,49 | 53,10 | -0,20% | 280,00 |
| 19.02.2025 | 49,80 | 54,09 | 49,66 | 53,20 | 6,93% | 5,00 |
| 18.02.2025 | 49,05 | 50,72 | 49,05 | 49,75 | 1,43% | 200,00 |
| 17.02.2025 | 49,07 | 49,62 | 49,05 | 49,05 | -0,76% | 30,00 |
| 14.02.2025 | 48,77 | 49,43 | 48,27 | 49,43 | 1,57% | 660,00 |
| 13.02.2025 | 47,91 | 48,81 | 47,68 | 48,67 | 1,06% | 126,00 |
| 12.02.2025 | 46,14 | 48,17 | 45,68 | 48,16 | 4,23% | 42,00 |
| 11.02.2025 | 45,61 | 47,37 | 45,07 | 46,21 | 1,25% | 294,00 |
| 10.02.2025 | 49,33 | 49,82 | 43,41 | 45,63 | -7,89% | 767,00 |
| 07.02.2025 | 50,49 | 51,61 | 48,85 | 49,54 | -1,79% | 45,00 |
| 06.02.2025 | 49,43 | 50,94 | 49,43 | 50,45 | 1,57% | 113,00 |
| 05.02.2025 | 48,61 | 49,77 | 47,92 | 49,67 | 2,15% | 395,00 |
| 04.02.2025 | 49,23 | 49,70 | 48,31 | 48,62 | -0,53% | 45,00 |
| 03.02.2025 | 49,98 | 50,41 | 48,61 | 48,88 | -3,17% | 148,00 |
| 31.01.2025 | 51,13 | 51,73 | 50,08 | 50,48 | -1,25% | 240,00 |
| 30.01.2025 | 51,81 | 52,13 | 49,70 | 51,12 | -0,87% | 130,00 |
| 29.01.2025 | 51,55 | 52,42 | 51,02 | 51,57 | -0,11% | 365,00 |
| 28.01.2025 | 51,64 | 52,35 | 50,64 | 51,63 | 0,45% | - |
| 27.01.2025 | 50,95 | 53,46 | 50,21 | 51,40 | -0,98% | 82,00 |
| 24.01.2025 | 53,34 | 53,45 | 51,46 | 51,91 | -3,84% | 65,00 |
| 23.01.2025 | 53,85 | 54,13 | 52,59 | 53,98 | 0,33% | - |
| 22.01.2025 | 53,06 | 54,35 | 52,94 | 53,80 | 0,71% | 116,00 |
| 21.01.2025 | 52,69 | 53,92 | 52,69 | 53,42 | 1,32% | 3,00 |
| 20.01.2025 | 53,21 | 53,21 | 52,69 | 52,72 | -0,90% | - |
| 17.01.2025 | 51,92 | 53,44 | 51,92 | 53,20 | 2,41% | 276,00 |
| 16.01.2025 | 53,86 | 54,98 | 51,94 | 51,95 | -3,15% | 100,00 |
| 15.01.2025 | 53,73 | 55,41 | 53,60 | 53,64 | 0,21% | 94,00 |
| 14.01.2025 | 54,56 | 55,28 | 52,94 | 53,53 | -2,16% | 28,00 |
| 13.01.2025 | 52,72 | 55,28 | 51,64 | 54,71 | 3,83% | 22,00 |
| 10.01.2025 | 56,51 | 56,60 | 52,39 | 52,69 | -6,76% | 261,00 |
| 09.01.2025 | 56,57 | 56,64 | 56,44 | 56,51 | 0,20% | 6,00 |
| 08.01.2025 | 60,93 | 61,64 | 56,19 | 56,40 | -7,04% | 126,00 |
| 07.01.2025 | 62,64 | 62,71 | 60,25 | 60,67 | -2,33% | 601,00 |
| 06.01.2025 | 61,84 | 64,59 | 61,66 | 62,12 | 0,23% | 315,00 |
| 03.01.2025 | 60,50 | 62,56 | 59,82 | 61,97 | 3,01% | - |
| 02.01.2025 | 63,17 | 63,17 | 60,14 | 60,16 | -3,76% | - |
| 30.12.2024 | 63,65 | 63,65 | 62,42 | 62,51 | -0,74% | - |
| 27.12.2024 | 64,12 | 64,32 | 62,93 | 62,98 | -0,86% | 82,00 |
| 23.12.2024 | 63,20 | 64,39 | 62,90 | 63,52 | 1,16% | 680,00 |
| 20.12.2024 | 62,48 | 64,13 | 61,07 | 62,79 | 0,53% | 21,00 |
| 19.12.2024 | 63,15 | 64,44 | 62,43 | 62,46 | -1,01% | - |
| 18.12.2024 | 64,29 | 66,05 | 62,39 | 63,10 | -1,86% | 15,00 |
| 17.12.2024 | 63,53 | 66,70 | 63,10 | 64,30 | 1,20% | 100,00 |
| 16.12.2024 | 62,71 | 64,04 | 62,01 | 63,53 | 1,76% | - |
| 13.12.2024 | 64,01 | 64,32 | 61,82 | 62,43 | -2,48% | 155,00 |
| 12.12.2024 | 64,77 | 64,77 | 63,07 | 64,02 | -1,17% | - |
| 11.12.2024 | 63,21 | 65,31 | 63,12 | 64,77 | 2,46% | - |
| 10.12.2024 | 64,26 | 64,70 | 62,74 | 63,22 | -1,63% | - |
| 09.12.2024 | 62,67 | 64,88 | 62,67 | 64,27 | 2,11% | 20,00 |
| 06.12.2024 | 62,26 | 63,47 | 62,03 | 62,94 | 0,90% | - |
| 05.12.2024 | 62,57 | 63,19 | 61,72 | 62,38 | -0,29% | 500,00 |
| 04.12.2024 | 66,84 | 67,95 | 62,18 | 62,56 | -6,42% | 35,00 |
| 03.12.2024 | 70,34 | 70,53 | 66,23 | 66,85 | -4,97% | 100,00 |
| 02.12.2024 | 67,07 | 71,08 | 67,07 | 70,35 | 4,66% | 102,00 |
| 29.11.2024 | 66,90 | 68,73 | 66,69 | 67,21 | 0,46% | 30,00 |
| 28.11.2024 | 66,45 | 67,17 | 66,45 | 66,90 | 0,68% | 200,00 |