64,560€
-0,87%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 65,92 | 66,90 | 64,05 | 64,55 | -0,89% | 534,00 |
| 22.10.2026 | 67,42 | 67,97 | 64,56 | 65,13 | -4,97% | 962,00 |
| 21.10.2026 | 68,09 | 69,69 | 66,84 | 68,53 | 1,80% | 1.988,00 |
| 20.10.2026 | 64,51 | 67,88 | 63,54 | 67,32 | 3,21% | 348,00 |
| 19.10.2026 | 65,76 | 66,35 | 63,53 | 65,23 | 1,79% | 1.133,00 |
| 16.10.2026 | 65,80 | 66,73 | 63,83 | 64,08 | -2,53% | 1.269,00 |
| 15.10.2026 | 65,74 | 65,91 | 65,28 | 65,74 | 0,26% | 39,00 |
| 14.10.2026 | 68,18 | 68,93 | 64,50 | 65,57 | -4,29% | 996,00 |
| 13.10.2026 | 67,19 | 68,56 | 66,32 | 68,51 | 0,46% | 1.911,00 |
| 12.10.2026 | 69,41 | 69,61 | 67,93 | 68,20 | -1,53% | 2.735,00 |
| 09.10.2026 | 71,24 | 73,05 | 67,73 | 69,26 | -2,21% | 1.427,00 |
| 08.10.2026 | 73,65 | 73,92 | 70,04 | 70,82 | -4,48% | 1.202,00 |
| 07.10.2026 | 77,03 | 77,03 | 73,35 | 74,14 | -3,31% | 1.245,00 |
| 06.10.2026 | 76,85 | 77,15 | 75,81 | 76,68 | 0,04% | 588,00 |
| 05.10.2026 | 76,18 | 76,99 | 75,02 | 76,65 | 1,75% | 1.361,00 |
| 02.10.2026 | 75,04 | 77,24 | 73,54 | 75,33 | 5,75% | 4.591,00 |
| 01.10.2026 | 69,76 | 71,56 | 67,46 | 71,24 | 5,10% | 3.543,00 |
| 30.09.2026 | 66,81 | 68,09 | 66,32 | 67,78 | 1,10% | 529,00 |
| 29.09.2026 | 66,20 | 68,25 | 66,03 | 67,05 | 0,65% | 1.159,00 |
| 28.09.2026 | 66,54 | 67,88 | 65,20 | 66,62 | -1,73% | 1.342,00 |
| 25.09.2026 | 65,18 | 68,17 | 64,71 | 67,79 | 5,41% | 2.001,00 |
| 24.09.2026 | 64,81 | 64,82 | 63,24 | 64,31 | -1,21% | 1.271,00 |
| 23.09.2026 | 64,37 | 65,36 | 63,33 | 65,10 | 1,35% | 1.500,00 |
| 22.09.2026 | 62,60 | 64,53 | 61,85 | 64,24 | 2,67% | 1.866,00 |
| 21.09.2026 | 61,39 | 62,83 | 59,40 | 62,57 | 2,70% | 409,00 |
| 18.09.2026 | 60,07 | 61,68 | 59,69 | 60,92 | 2,20% | 2.213,00 |
| 17.09.2026 | 58,84 | 60,58 | 57,52 | 59,61 | 1,19% | 2.120,00 |
| 16.09.2026 | 63,65 | 64,51 | 57,39 | 58,91 | -7,14% | 2.301,00 |
| 15.09.2026 | 62,30 | 64,79 | 61,70 | 63,44 | 2,15% | 571,00 |
| 14.09.2026 | 64,29 | 64,35 | 61,88 | 62,11 | -5,45% | 3.204,00 |
| 11.09.2026 | 60,57 | 65,77 | 60,57 | 65,69 | 8,86% | 1.909,00 |
| 10.09.2026 | 60,95 | 61,00 | 59,23 | 60,34 | -1,06% | 420,00 |
| 09.09.2026 | 61,26 | 62,19 | 60,03 | 60,99 | -0,47% | 554,00 |
| 08.09.2026 | 64,87 | 65,30 | 60,97 | 61,28 | -5,00% | 1.428,00 |
| 07.09.2026 | 64,14 | 64,51 | 63,94 | 64,50 | 0,78% | 940,00 |
| 04.09.2026 | 63,64 | 64,86 | 63,36 | 64,00 | 1,11% | 806,00 |
| 03.09.2026 | 62,17 | 63,88 | 61,39 | 63,30 | 1,46% | 424,00 |
| 02.09.2026 | 62,75 | 63,91 | 61,80 | 62,39 | -0,51% | 760,00 |
| 01.09.2026 | 64,19 | 64,44 | 61,55 | 62,71 | -1,69% | 727,00 |
| 31.08.2026 | 63,17 | 64,61 | 62,51 | 63,79 | 1,90% | 827,00 |
| 28.08.2026 | 64,12 | 64,30 | 62,20 | 62,60 | -2,47% | 1.878,00 |
| 27.08.2026 | 63,26 | 64,73 | 62,77 | 64,18 | 1,85% | 839,00 |
| 26.08.2026 | 62,08 | 63,38 | 61,58 | 63,02 | 1,36% | 1.513,00 |
| 25.08.2026 | 62,49 | 63,22 | 61,35 | 62,17 | 0,80% | 1.732,00 |
| 24.08.2026 | 62,58 | 62,98 | 60,78 | 61,68 | -3,03% | 1.741,00 |
| 21.08.2026 | 64,30 | 65,15 | 62,95 | 63,60 | -0,58% | 398,00 |
| 20.08.2026 | 64,57 | 65,08 | 63,85 | 63,97 | -2,66% | 167,00 |
| 19.08.2026 | 67,77 | 69,55 | 65,47 | 65,72 | -25,65% | 745,00 |
| 05.05.2026 | 83,33 | 90,41 | 82,03 | 88,39 | 6,00% | 1.794,00 |
| 04.05.2026 | 88,94 | 89,68 | 82,85 | 83,39 | -2,74% | 1.845,00 |
| 30.04.2026 | 84,59 | 86,70 | 84,27 | 85,73 | 1,22% | 9.047,00 |
| 29.04.2026 | 83,52 | 86,64 | 82,97 | 84,70 | 1,01% | 1.811,00 |
| 28.04.2026 | 83,06 | 84,73 | 78,95 | 83,85 | 0,27% | 3.358,00 |
| 27.04.2026 | 84,40 | 84,83 | 82,14 | 83,63 | -0,39% | 1.914,00 |
| 24.04.2026 | 83,95 | 85,61 | 82,03 | 83,96 | 0,59% | 3.757,00 |
| 23.04.2026 | 79,26 | 84,77 | 78,41 | 83,47 | 5,83% | 7.094,00 |
| 22.04.2026 | 75,11 | 78,98 | 74,20 | 78,87 | 6,23% | 2.193,00 |
| 21.04.2026 | 73,21 | 74,46 | 72,09 | 74,24 | 2,16% | 2.679,00 |
| 20.04.2026 | 69,83 | 72,73 | 69,40 | 72,67 | 3,12% | 1.169,00 |
| 17.04.2026 | 67,74 | 70,78 | 67,46 | 70,47 | 3,97% | 2.240,00 |
| 16.04.2026 | 61,47 | 68,38 | 61,35 | 67,78 | 10,50% | 4.219,00 |
| 15.04.2026 | 60,68 | 61,46 | 60,25 | 61,34 | 0,38% | 425,00 |
| 14.04.2026 | 60,49 | 61,49 | 60,01 | 61,11 | 1,02% | 257,00 |
| 13.04.2026 | 58,08 | 61,07 | 57,68 | 60,49 | 3,35% | 2.792,00 |
| 10.04.2026 | 58,56 | 59,78 | 58,13 | 58,53 | -0,15% | 129,00 |
| 09.04.2026 | 58,41 | 59,03 | 57,91 | 58,62 | 0,17% | 144,00 |
| 08.04.2026 | 56,63 | 58,70 | 56,48 | 58,52 | 6,35% | 1.265,00 |
| 07.04.2026 | 54,69 | 55,15 | 53,54 | 55,03 | 2,07% | 2.620,00 |
| 02.04.2026 | 52,95 | 54,12 | 51,60 | 53,91 | 0,38% | 2.324,00 |
| 01.04.2026 | 54,03 | 54,86 | 53,50 | 53,71 | 0,25% | 743,00 |
| 31.03.2026 | 48,90 | 53,79 | 48,71 | 53,57 | 10,41% | 1.405,00 |
| 30.03.2026 | 50,90 | 51,78 | 48,02 | 48,52 | -4,05% | 727,00 |
| 27.03.2026 | 53,23 | 53,48 | 50,35 | 50,57 | -4,27% | 109,00 |
| 26.03.2026 | 54,40 | 54,62 | 52,63 | 52,82 | -3,20% | 1.692,00 |
| 25.03.2026 | 54,19 | 55,54 | 54,13 | 54,57 | 0,63% | 669,00 |
| 24.03.2026 | 51,54 | 54,42 | 51,09 | 54,23 | 5,11% | 727,00 |
| 23.03.2026 | 50,81 | 53,14 | 50,37 | 51,59 | 0,27% | 4.566,00 |
| 20.03.2026 | 51,18 | 52,23 | 50,48 | 51,45 | 0,26% | 267,00 |
| 19.03.2026 | 52,70 | 52,81 | 50,72 | 51,32 | -2,52% | 1.080,00 |
| 18.03.2026 | 53,23 | 53,86 | 52,55 | 52,64 | -0,41% | 666,00 |
| 17.03.2026 | 51,91 | 53,16 | 51,75 | 52,86 | 1,51% | 1.735,00 |
| 16.03.2026 | 51,86 | 52,79 | 51,31 | 52,07 | 1,74% | 841,00 |
| 13.03.2026 | 50,14 | 51,85 | 49,95 | 51,18 | 2,06% | 5.825,00 |
| 12.03.2026 | 50,97 | 51,15 | 49,83 | 50,15 | -1,85% | 332,00 |
| 11.03.2026 | 51,65 | 52,32 | 50,72 | 51,09 | -0,57% | 1.403,00 |
| 10.03.2026 | 50,92 | 52,30 | 50,42 | 51,39 | 0,92% | 1.406,00 |
| 09.03.2026 | 48,22 | 51,07 | 47,06 | 50,92 | 4,01% | 3.333,00 |
| 06.03.2026 | 52,73 | 52,73 | 48,82 | 48,95 | -6,49% | 1.192,00 |
| 05.03.2026 | 53,73 | 53,93 | 51,47 | 52,35 | -2,62% | 859,00 |
| 04.03.2026 | 54,12 | 55,58 | 53,42 | 53,76 | -1,40% | 3.736,00 |
| 03.03.2026 | 55,80 | 56,10 | 53,90 | 54,53 | -3,87% | 2.678,00 |
| 02.03.2026 | 55,81 | 56,87 | 54,64 | 56,72 | 0,93% | 750,00 |
| 27.02.2026 | 57,63 | 57,88 | 55,48 | 56,20 | -2,53% | 896,00 |
| 26.02.2026 | 58,84 | 59,18 | 56,82 | 57,66 | -2,54% | 469,00 |
| 25.02.2026 | 59,58 | 61,19 | 58,78 | 59,16 | -0,50% | 6.219,00 |
| 24.02.2026 | 59,16 | 61,19 | 58,61 | 59,46 | 0,79% | 303,00 |
| 23.02.2026 | 58,02 | 59,43 | 57,67 | 59,00 | 0,58% | 711,00 |
| 20.02.2026 | 58,08 | 59,09 | 57,11 | 58,66 | 1,53% | 234,00 |
| 19.02.2026 | 59,98 | 60,21 | 56,96 | 57,77 | -3,59% | 1.103,00 |
| 18.02.2026 | 61,02 | 62,58 | 59,42 | 59,92 | -1,27% | 2.169,00 |