106,530€
1,76%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 106,33 | 107,44 | 104,99 | 106,50 | 1,73% | - |
| 08.06.2026 | 102,50 | 107,87 | 101,95 | 104,69 | 2,58% | 1.042,00 |
| 05.06.2026 | 111,28 | 111,31 | 101,88 | 102,06 | -10,05% | 38,00 |
| 04.06.2026 | 114,83 | 115,79 | 108,05 | 113,46 | -1,91% | 291,00 |
| 03.06.2026 | 109,98 | 116,25 | 108,86 | 115,67 | 4,68% | 30,00 |
| 02.06.2026 | 100,57 | 112,07 | 100,30 | 110,50 | 6,59% | 196,00 |
| 01.06.2026 | 103,83 | 105,13 | 99,77 | 103,67 | 0,29% | 13,00 |
| 29.05.2026 | 106,77 | 107,81 | 102,40 | 103,37 | -2,65% | 177,00 |
| 28.05.2026 | 105,41 | 108,53 | 102,55 | 106,18 | -0,25% | 72,00 |
| 27.05.2026 | 110,34 | 116,91 | 103,08 | 106,45 | -3,21% | 425,00 |
| 26.05.2026 | 103,19 | 111,12 | 102,06 | 109,98 | 9,28% | 335,00 |
| 25.05.2026 | 99,82 | 101,45 | 99,82 | 100,64 | 0,39% | 24,00 |
| 22.05.2026 | 94,54 | 101,47 | 93,97 | 100,25 | 6,14% | 75,00 |
| 21.05.2026 | 94,80 | 95,15 | 92,42 | 94,45 | -0,27% | 200,00 |
| 20.05.2026 | 91,18 | 95,33 | 91,18 | 94,71 | 3,70% | 50,00 |
| 19.05.2026 | 94,38 | 94,38 | 89,71 | 91,33 | -2,75% | 26,00 |
| 18.05.2026 | 97,08 | 98,92 | 91,43 | 93,91 | -3,51% | 193,00 |
| 15.05.2026 | 100,46 | 100,57 | 96,18 | 97,33 | -4,46% | 71,00 |
| 14.05.2026 | 98,93 | 102,03 | 96,30 | 101,87 | 3,25% | 417,00 |
| 13.05.2026 | 89,72 | 99,10 | 88,71 | 98,67 | 11,19% | 58,00 |
| 12.05.2026 | 90,58 | 90,74 | 84,08 | 88,74 | -2,19% | - |
| 11.05.2026 | 88,00 | 90,79 | 86,99 | 90,73 | 3,63% | - |
| 08.05.2026 | 86,36 | 88,06 | 85,54 | 87,55 | 1,63% | 232,00 |
| 07.05.2026 | 90,04 | 90,47 | 84,97 | 86,15 | -3,95% | 12,00 |
| 06.05.2026 | 87,24 | 89,91 | 83,06 | 89,69 | 2,07% | 302,00 |
| 05.05.2026 | 83,33 | 90,41 | 81,94 | 87,87 | 0,38% | 1.235,00 |
| 04.05.2026 | 88,97 | 89,66 | 86,84 | 87,54 | 2,02% | 1.464,00 |
| 30.04.2026 | 84,98 | 86,71 | 84,29 | 85,81 | 1,48% | 2,00 |
| 29.04.2026 | 84,09 | 86,65 | 83,05 | 84,56 | 6,04% | 301,00 |
| 28.04.2026 | 82,75 | 83,40 | 78,95 | 79,74 | -4,70% | 52,00 |
| 27.04.2026 | 84,73 | 85,50 | 82,15 | 83,68 | -0,39% | 935,00 |
| 24.04.2026 | 84,11 | 85,61 | 82,05 | 84,01 | 0,39% | 557,00 |
| 23.04.2026 | 79,31 | 84,77 | 78,42 | 83,68 | 10,02% | 75,00 |
| 22.04.2026 | 74,96 | 76,61 | 74,20 | 76,06 | 2,78% | 66,00 |
| 21.04.2026 | 72,65 | 74,46 | 72,09 | 74,00 | 2,02% | 379,00 |
| 20.04.2026 | 69,73 | 72,54 | 68,99 | 72,54 | 2,92% | 100,00 |
| 17.04.2026 | 67,73 | 70,78 | 67,24 | 70,48 | 4,10% | - |
| 16.04.2026 | 61,45 | 68,39 | 61,34 | 67,71 | 10,30% | 371,00 |
| 15.04.2026 | 61,21 | 61,47 | 60,24 | 61,38 | 0,34% | 80,00 |
| 14.04.2026 | 60,86 | 61,48 | 60,04 | 61,17 | 1,44% | 12,00 |
| 13.04.2026 | 58,56 | 61,09 | 57,59 | 60,30 | 2,94% | 5,00 |
| 10.04.2026 | 58,70 | 59,76 | 58,10 | 58,58 | 0,04% | 250,00 |
| 09.04.2026 | 58,42 | 59,03 | 57,84 | 58,56 | 0,03% | 30,00 |
| 08.04.2026 | 55,01 | 58,69 | 55,01 | 58,54 | 6,55% | 30,00 |
| 07.04.2026 | 54,20 | 55,33 | 53,53 | 54,94 | 2,20% | - |
| 02.04.2026 | 52,58 | 54,12 | 51,59 | 53,76 | 0,18% | 1,00 |
| 01.04.2026 | 53,84 | 54,88 | 53,50 | 53,66 | 0,16% | 354,00 |
| 31.03.2026 | 49,47 | 53,79 | 48,33 | 53,58 | 11,01% | 2,00 |
| 30.03.2026 | 50,71 | 51,79 | 48,02 | 48,26 | -4,31% | 2,00 |
| 27.03.2026 | 53,95 | 53,95 | 50,35 | 50,44 | -5,61% | - |
| 26.03.2026 | 54,50 | 54,91 | 52,63 | 53,44 | -2,31% | - |
| 25.03.2026 | 54,48 | 55,53 | 54,21 | 54,70 | 1,81% | - |
| 24.03.2026 | 51,56 | 54,41 | 50,88 | 53,73 | 4,21% | 4,00 |
| 23.03.2026 | 51,70 | 53,12 | 50,34 | 51,56 | 0,06% | - |
| 20.03.2026 | 51,11 | 52,23 | 50,47 | 51,53 | 0,70% | - |
| 19.03.2026 | 52,43 | 52,66 | 50,72 | 51,17 | -3,01% | - |
| 18.03.2026 | 53,46 | 53,79 | 52,54 | 52,76 | -0,58% | 3,00 |
| 17.03.2026 | 51,99 | 53,12 | 51,54 | 53,07 | 2,10% | - |
| 16.03.2026 | 52,03 | 52,80 | 51,21 | 51,98 | 2,11% | 133,00 |
| 13.03.2026 | 50,16 | 51,85 | 49,96 | 50,91 | 1,82% | - |
| 12.03.2026 | 50,89 | 51,16 | 49,84 | 50,00 | -2,48% | 80,00 |
| 11.03.2026 | 51,68 | 52,32 | 50,72 | 51,27 | 0,32% | - |
| 10.03.2026 | 50,92 | 52,31 | 50,42 | 51,10 | 0,12% | 2,00 |
| 09.03.2026 | 47,90 | 51,09 | 47,11 | 51,04 | 4,21% | 7,00 |
| 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 |