47,150€
-1,12%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |