77,925€
2,26%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 76,35 | 80,12 | 76,30 | 78,10 | 2,49% | 321,00 |
| 20.07.2026 | 76,27 | 78,87 | 75,85 | 76,21 | -0,39% | 1,00 |
| 17.07.2026 | 75,32 | 78,71 | 72,96 | 76,51 | -0,53% | 114,00 |
| 16.07.2026 | 80,57 | 80,83 | 75,67 | 76,92 | -4,67% | 1,00 |
| 15.07.2026 | 83,29 | 83,77 | 79,10 | 80,68 | -1,78% | 15,00 |
| 14.07.2026 | 79,88 | 83,45 | 79,31 | 82,14 | 3,44% | - |
| 13.07.2026 | 84,06 | 84,06 | 79,16 | 79,41 | -5,85% | 300,00 |
| 10.07.2026 | 86,09 | 86,09 | 82,61 | 84,34 | -2,07% | 1,00 |
| 09.07.2026 | 81,90 | 89,84 | 81,90 | 86,12 | 4,94% | 15,00 |
| 08.07.2026 | 79,64 | 82,37 | 76,48 | 82,07 | 3,14% | 528,00 |
| 07.07.2026 | 80,18 | 81,77 | 76,98 | 79,57 | -3,63% | 101,00 |
| 06.07.2026 | 81,45 | 86,43 | 80,73 | 82,57 | -0,15% | 182,00 |
| 03.07.2026 | 79,85 | 83,35 | 76,60 | 82,69 | 4,16% | 21,00 |
| 02.07.2026 | 82,91 | 85,70 | 78,09 | 79,39 | -5,84% | 34,00 |
| 01.07.2026 | 82,87 | 85,07 | 79,80 | 84,31 | 1,46% | 38,00 |
| 30.06.2026 | 78,39 | 83,46 | 77,74 | 83,10 | 7,48% | 81,00 |
| 29.06.2026 | 78,95 | 81,19 | 75,77 | 77,31 | -2,75% | 103,00 |
| 26.06.2026 | 94,89 | 96,92 | 78,37 | 79,50 | -23,67% | 641,00 |
| 25.06.2026 | 104,77 | 107,16 | 98,85 | 104,15 | 2,88% | 8,00 |
| 24.06.2026 | 103,36 | 105,24 | 97,96 | 101,23 | -1,90% | 215,00 |
| 23.06.2026 | 110,85 | 112,32 | 102,17 | 103,19 | -10,32% | 5,00 |
| 22.06.2026 | 105,74 | 115,87 | 105,73 | 115,07 | 8,04% | 408,00 |
| 19.06.2026 | 106,38 | 106,89 | 103,74 | 106,51 | 0,42% | - |
| 18.06.2026 | 99,52 | 106,06 | 99,00 | 106,06 | 7,69% | 55,00 |
| 17.06.2026 | 102,96 | 104,45 | 98,16 | 98,49 | -3,54% | 5,00 |
| 16.06.2026 | 108,95 | 110,18 | 102,10 | 102,10 | -5,77% | 35,00 |
| 15.06.2026 | 102,26 | 108,81 | 102,26 | 108,35 | 7,29% | 76,00 |
| 12.06.2026 | 100,76 | 102,35 | 98,31 | 100,99 | 1,37% | 54,00 |
| 11.06.2026 | 96,56 | 100,50 | 95,87 | 99,63 | 4,28% | 402,00 |
| 10.06.2026 | 99,76 | 100,97 | 94,20 | 95,54 | -3,46% | 252,00 |
| 09.06.2026 | 106,33 | 107,44 | 93,88 | 98,97 | -5,47% | 20,00 |
| 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% | - |