46,140€
0,56%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 38,20 | 39,48 | 37,48 | 37,75 | -0,54% | - |
| 28.05.2025 | 37,97 | 38,73 | 37,79 | 37,96 | -0,92% | - |
| 27.05.2025 | 36,78 | 38,73 | 36,62 | 38,31 | 4,15% | - |
| 26.05.2025 | 36,00 | 36,83 | 36,00 | 36,78 | 1,27% | 665,00 |
| 23.05.2025 | 37,58 | 37,61 | 35,77 | 36,32 | -3,11% | 102,00 |
| 22.05.2025 | 38,39 | 39,56 | 37,25 | 37,49 | -3,03% | - |
| 21.05.2025 | 39,76 | 40,10 | 38,23 | 38,66 | -1,42% | - |
| 20.05.2025 | 38,88 | 39,30 | 38,63 | 39,21 | 0,62% | 1,00 |
| 19.05.2025 | 40,01 | 40,01 | 38,28 | 38,97 | -3,31% | - |
| 16.05.2025 | 39,77 | 40,33 | 39,23 | 40,30 | 1,33% | 444,00 |
| 15.05.2025 | 40,29 | 40,36 | 39,16 | 39,77 | -1,77% | 1.000,00 |
| 14.05.2025 | 41,15 | 41,83 | 40,00 | 40,49 | -1,02% | - |
| 13.05.2025 | 40,20 | 41,70 | 39,79 | 40,91 | 1,83% | 215,00 |
| 12.05.2025 | 37,96 | 40,88 | 37,42 | 40,17 | 10,31% | 236,00 |
| 09.05.2025 | 35,77 | 37,39 | 35,55 | 36,42 | 2,67% | 3,00 |
| 08.05.2025 | 34,08 | 35,98 | 34,08 | 35,47 | 3,00% | 1.075,00 |
| 07.05.2025 | 34,27 | 34,45 | 33,06 | 34,44 | 1,66% | 200,00 |
| 06.05.2025 | 33,83 | 34,45 | 32,76 | 33,88 | -0,29% | - |
| 05.05.2025 | 37,20 | 39,80 | 33,16 | 33,98 | -8,42% | 1.508,00 |
| 02.05.2025 | 34,97 | 37,37 | 34,95 | 37,10 | 5,59% | - |
| 30.04.2025 | 34,08 | 35,14 | 32,97 | 35,14 | 3,07% | - |
| 29.04.2025 | 34,62 | 34,90 | 33,66 | 34,09 | -2,80% | 200,00 |
| 28.04.2025 | 34,72 | 35,50 | 33,91 | 35,08 | 0,47% | 250,00 |
| 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 |