48,980€
-6,14%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 52,88 | 52,89 | 48,81 | 48,98 | -6,14% | - |
| 05.03.2026 | 53,93 | 53,94 | 51,47 | 52,19 | -3,19% | 110,00 |
| 04.03.2026 | 54,90 | 55,67 | 53,63 | 53,91 | -0,96% | - |
| 03.03.2026 | 55,87 | 56,36 | 53,92 | 54,43 | -4,24% | 40,00 |
| 02.03.2026 | 55,36 | 56,84 | 54,63 | 56,84 | 1,27% | - |
| 27.02.2026 | 57,49 | 57,86 | 55,48 | 56,13 | -2,63% | - |
| 26.02.2026 | 59,00 | 59,17 | 56,85 | 57,64 | -2,85% | 208,00 |
| 25.02.2026 | 59,48 | 61,17 | 59,10 | 59,33 | -0,24% | 41,00 |
| 24.02.2026 | 59,32 | 61,19 | 58,61 | 59,47 | 1,60% | 110,00 |
| 23.02.2026 | 58,65 | 59,45 | 57,67 | 58,54 | 0,20% | 6,00 |
| 20.02.2026 | 58,14 | 59,04 | 57,13 | 58,42 | 1,02% | 102,00 |
| 19.02.2026 | 59,93 | 60,21 | 56,98 | 57,83 | -3,31% | - |
| 18.02.2026 | 60,71 | 62,64 | 59,42 | 59,81 | -1,60% | - |
| 17.02.2026 | 61,61 | 61,77 | 59,84 | 60,78 | -1,34% | 415,00 |
| 16.02.2026 | 60,84 | 61,82 | 60,84 | 61,61 | 2,36% | 60,00 |
| 13.02.2026 | 59,87 | 60,64 | 58,58 | 60,19 | 0,91% | - |
| 12.02.2026 | 60,14 | 62,01 | 59,15 | 59,64 | -0,51% | 300,00 |
| 11.02.2026 | 56,63 | 60,43 | 56,08 | 59,95 | 6,71% | 271,00 |
| 10.02.2026 | 52,10 | 57,76 | 51,68 | 56,18 | 2,51% | 98,00 |
| 09.02.2026 | 55,18 | 55,40 | 54,12 | 54,80 | -0,65% | 1.193,00 |
| 06.02.2026 | 53,31 | 55,38 | 52,63 | 55,16 | 3,13% | 224,00 |
| 05.02.2026 | 52,59 | 53,49 | 51,65 | 53,49 | 1,24% | 184,00 |
| 04.02.2026 | 50,20 | 53,11 | 49,79 | 52,83 | 5,70% | - |
| 03.02.2026 | 52,19 | 52,25 | 48,80 | 49,98 | -3,69% | 294,00 |
| 02.02.2026 | 49,03 | 52,92 | 48,93 | 51,90 | 2,37% | 60,00 |
| 30.01.2026 | 51,56 | 52,30 | 49,81 | 50,70 | -2,58% | - |
| 29.01.2026 | 54,45 | 55,13 | 51,38 | 52,04 | -4,11% | 150,00 |
| 28.01.2026 | 54,66 | 55,83 | 53,80 | 54,27 | 4,01% | - |
| 27.01.2026 | 51,46 | 52,69 | 51,46 | 52,18 | 1,26% | 7,00 |
| 26.01.2026 | 52,32 | 52,59 | 50,89 | 51,53 | -0,60% | 1,00 |
| 23.01.2026 | 53,69 | 54,35 | 51,59 | 51,84 | -3,00% | 2,00 |
| 22.01.2026 | 54,14 | 55,94 | 53,36 | 53,45 | -1,34% | 119,00 |
| 21.01.2026 | 51,23 | 54,66 | 51,23 | 54,17 | 6,04% | 61,00 |
| 20.01.2026 | 50,84 | 52,21 | 49,53 | 51,09 | 1,86% | 1,00 |
| 19.01.2026 | 52,04 | 52,04 | 49,82 | 50,15 | -3,84% | 1,00 |
| 16.01.2026 | 52,75 | 53,25 | 52,05 | 52,16 | -0,85% | 49,00 |
| 15.01.2026 | 51,91 | 53,48 | 51,51 | 52,60 | 1,43% | 50,00 |
| 14.01.2026 | 50,99 | 52,52 | 50,39 | 51,86 | 1,55% | 21,00 |
| 13.01.2026 | 50,42 | 51,91 | 50,16 | 51,07 | 1,43% | 75,00 |
| 12.01.2026 | 52,72 | 53,07 | 49,86 | 50,35 | -6,15% | 2,00 |
| 09.01.2026 | 51,96 | 53,95 | 51,96 | 53,65 | 3,31% | 2,00 |
| 08.01.2026 | 52,62 | 52,95 | 51,24 | 51,93 | -1,09% | 310,00 |
| 07.01.2026 | 52,93 | 53,29 | 51,81 | 52,50 | -0,93% | 123,00 |
| 06.01.2026 | 50,78 | 53,67 | 50,54 | 53,00 | 6,10% | 16,00 |
| 05.01.2026 | 48,90 | 51,36 | 48,61 | 49,95 | 2,60% | 209,00 |
| 02.01.2026 | 45,66 | 48,91 | 45,66 | 48,68 | 6,29% | 450,00 |
| 30.12.2025 | 45,66 | 45,84 | 45,57 | 45,80 | -0,26% | - |
| 29.12.2025 | 46,74 | 46,75 | 45,53 | 45,92 | -3,18% | - |
| 23.12.2025 | 47,85 | 47,96 | 46,85 | 47,43 | -0,52% | 3,00 |
| 22.12.2025 | 47,35 | 47,97 | 46,88 | 47,68 | 2,59% | - |
| 19.12.2025 | 46,33 | 47,00 | 46,22 | 46,48 | -0,17% | - |
| 18.12.2025 | 45,60 | 47,12 | 45,58 | 46,56 | 2,76% | - |
| 17.12.2025 | 46,56 | 46,97 | 45,25 | 45,31 | -2,60% | 80,00 |
| 16.12.2025 | 46,81 | 46,96 | 45,08 | 46,51 | -0,81% | 40,00 |
| 15.12.2025 | 47,00 | 47,39 | 46,21 | 46,89 | -0,03% | - |
| 12.12.2025 | 48,08 | 48,36 | 46,56 | 46,91 | -1,56% | - |
| 11.12.2025 | 47,11 | 47,96 | 46,38 | 47,65 | 0,64% | 100,00 |
| 10.12.2025 | 47,50 | 48,13 | 46,70 | 47,34 | -0,49% | 51,00 |
| 09.12.2025 | 48,38 | 48,73 | 47,47 | 47,58 | -1,69% | 50,00 |
| 08.12.2025 | 47,09 | 48,71 | 47,06 | 48,40 | 2,44% | 26,00 |
| 05.12.2025 | 47,18 | 48,23 | 47,00 | 47,24 | 0,77% | 17,00 |
| 04.12.2025 | 48,97 | 48,99 | 46,67 | 46,88 | -4,65% | - |
| 03.12.2025 | 44,70 | 49,20 | 43,95 | 49,17 | 10,78% | 1,00 |
| 02.12.2025 | 43,48 | 44,71 | 42,33 | 44,38 | 2,28% | - |
| 01.12.2025 | 43,45 | 44,17 | 42,16 | 43,39 | 0,51% | 2,00 |
| 28.11.2025 | 42,86 | 43,52 | 42,83 | 43,17 | 0,52% | 58,00 |
| 27.11.2025 | 42,82 | 43,22 | 42,82 | 42,95 | -0,42% | - |
| 26.11.2025 | 41,83 | 43,40 | 41,73 | 43,13 | 3,16% | - |
| 25.11.2025 | 41,13 | 42,11 | 40,44 | 41,81 | 1,57% | 6,00 |
| 24.11.2025 | 40,66 | 41,63 | 40,37 | 41,17 | 0,31% | 15,00 |
| 21.11.2025 | 38,94 | 41,41 | 38,38 | 41,04 | 4,94% | - |
| 20.11.2025 | 40,46 | 40,87 | 39,06 | 39,11 | -3,12% | 30,00 |
| 19.11.2025 | 40,34 | 41,33 | 39,79 | 40,37 | 2,39% | 72,00 |
| 18.11.2025 | 39,70 | 39,77 | 38,64 | 39,43 | -0,52% | 267,00 |
| 17.11.2025 | 40,54 | 40,87 | 39,16 | 39,63 | -1,91% | 56,00 |
| 14.11.2025 | 41,54 | 41,68 | 40,08 | 40,40 | -2,17% | 110,00 |
| 13.11.2025 | 42,43 | 43,28 | 40,77 | 41,30 | -2,82% | - |
| 12.11.2025 | 41,82 | 43,18 | 41,82 | 42,50 | 1,92% | - |
| 11.11.2025 | 41,90 | 42,17 | 41,27 | 41,69 | -1,24% | 50,00 |
| 10.11.2025 | 42,01 | 42,50 | 41,35 | 42,22 | 2,86% | 40,00 |
| 07.11.2025 | 42,28 | 42,71 | 40,06 | 41,04 | -3,32% | 213,00 |
| 06.11.2025 | 43,57 | 43,77 | 41,42 | 42,45 | -4,32% | 100,00 |
| 05.11.2025 | 42,18 | 44,54 | 41,80 | 44,37 | 5,76% | - |
| 04.11.2025 | 43,29 | 44,55 | 41,70 | 41,95 | -3,42% | 2,00 |
| 03.11.2025 | 43,41 | 46,82 | 41,20 | 43,44 | -0,16% | 210,00 |
| 31.10.2025 | 44,39 | 44,86 | 43,36 | 43,51 | -1,69% | 150,00 |
| 30.10.2025 | 44,14 | 44,84 | 44,00 | 44,26 | 0,11% | 116,00 |
| 29.10.2025 | 44,33 | 45,06 | 44,06 | 44,21 | 0,03% | 2,00 |
| 28.10.2025 | 45,22 | 45,67 | 43,88 | 44,19 | -2,23% | 149,00 |
| 27.10.2025 | 43,56 | 45,90 | 43,56 | 45,20 | 2,79% | 2.179,00 |
| 24.10.2025 | 44,58 | 45,84 | 43,63 | 43,98 | -0,83% | 50,00 |
| 23.10.2025 | 44,76 | 45,36 | 42,44 | 44,35 | -0,99% | 2.154,00 |
| 22.10.2025 | 46,05 | 47,03 | 44,50 | 44,79 | -5,74% | - |
| 21.10.2025 | 47,20 | 47,81 | 46,05 | 47,52 | 0,83% | 22,00 |
| 20.10.2025 | 45,23 | 48,03 | 45,23 | 47,13 | 4,68% | 490,00 |
| 17.10.2025 | 45,05 | 45,47 | 43,34 | 45,02 | -0,30% | - |
| 16.10.2025 | 43,19 | 45,49 | 43,13 | 45,16 | 4,20% | - |
| 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 |