97,040€
-4,33%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 60,75 | 61,83 | 59,84 | 60,69 | -1,04% | 804,00 |
| 16.02.2026 | 61,02 | 61,33 | 60,69 | 61,33 | 0,37% | 751,00 |
| 13.02.2026 | 59,47 | 61,10 | 58,58 | 61,10 | 2,47% | 2.029,00 |
| 12.02.2026 | 60,01 | 61,97 | 59,14 | 59,63 | -0,54% | 2.107,00 |
| 11.02.2026 | 56,61 | 60,45 | 56,30 | 59,96 | 5,71% | 2.771,00 |
| 10.02.2026 | 52,45 | 57,79 | 51,70 | 56,72 | 10,30% | 8.055,00 |
| 09.02.2026 | 55,18 | 55,43 | 50,13 | 51,42 | -6,67% | 3.190,00 |
| 06.02.2026 | 53,53 | 55,39 | 51,91 | 55,10 | 4,32% | 823,00 |
| 05.02.2026 | 52,59 | 53,64 | 51,61 | 52,82 | -0,04% | 1.133,00 |
| 04.02.2026 | 50,33 | 53,11 | 49,77 | 52,84 | 5,13% | 480,00 |
| 03.02.2026 | 52,20 | 52,47 | 48,77 | 50,26 | -3,35% | 10.239,00 |
| 02.02.2026 | 48,77 | 52,93 | 48,67 | 52,00 | 3,00% | 2.567,00 |
| 30.01.2026 | 51,56 | 52,31 | 49,81 | 50,48 | -3,00% | 798,00 |
| 29.01.2026 | 54,39 | 55,14 | 51,39 | 52,04 | -4,64% | 1.160,00 |
| 28.01.2026 | 54,24 | 55,83 | 53,80 | 54,58 | -0,88% | 12.814,00 |
| 27.01.2026 | 51,79 | 55,20 | 51,53 | 55,06 | 6,93% | 828,00 |
| 26.01.2026 | 52,20 | 52,64 | 50,90 | 51,49 | -1,49% | 2.591,00 |
| 23.01.2026 | 53,82 | 54,31 | 51,58 | 52,27 | -2,45% | 2.436,00 |
| 22.01.2026 | 54,22 | 56,01 | 53,36 | 53,59 | -0,92% | 506,00 |
| 21.01.2026 | 51,71 | 54,65 | 51,24 | 54,09 | 5,58% | 1.204,00 |
| 20.01.2026 | 50,48 | 52,20 | 49,54 | 51,23 | 2,15% | 6.760,00 |
| 19.01.2026 | 51,27 | 51,27 | 49,82 | 50,15 | -3,60% | 2.760,00 |
| 16.01.2026 | 52,47 | 53,25 | 51,93 | 52,02 | 0,18% | 649,00 |
| 15.01.2026 | 51,95 | 53,43 | 51,77 | 51,92 | -0,23% | 368,00 |
| 14.01.2026 | 51,01 | 52,51 | 50,39 | 52,04 | 1,98% | 1.589,00 |
| 13.01.2026 | 50,35 | 51,93 | 50,14 | 51,03 | 1,36% | 956,00 |
| 12.01.2026 | 52,75 | 53,04 | 49,85 | 50,35 | -5,76% | 1.418,00 |
| 09.01.2026 | 52,24 | 53,96 | 52,05 | 53,42 | 2,74% | 1.176,00 |
| 08.01.2026 | 52,69 | 53,01 | 51,26 | 52,00 | -1,93% | 1.334,00 |
| 07.01.2026 | 52,78 | 53,29 | 51,80 | 53,02 | 0,37% | 627,00 |
| 06.01.2026 | 50,77 | 53,66 | 50,60 | 52,83 | 4,43% | 2.339,00 |
| 05.01.2026 | 48,76 | 51,34 | 48,61 | 50,59 | 4,56% | 1.672,00 |
| 02.01.2026 | 46,46 | 48,91 | 46,32 | 48,38 | 5,04% | 1.453,00 |
| 30.12.2025 | 45,89 | 46,06 | 45,50 | 46,06 | 0,39% | 500,00 |
| 29.12.2025 | 46,66 | 46,73 | 45,53 | 45,88 | -2,79% | 282,00 |
| 23.12.2025 | 47,89 | 47,94 | 46,81 | 47,20 | -1,53% | 600,00 |
| 22.12.2025 | 47,44 | 47,96 | 46,88 | 47,93 | 1,63% | 1.438,00 |
| 19.12.2025 | 46,39 | 47,34 | 46,29 | 47,16 | 1,75% | 1.637,00 |
| 18.12.2025 | 45,44 | 47,09 | 45,40 | 46,35 | 1,58% | 626,00 |
| 17.12.2025 | 46,64 | 46,96 | 45,24 | 45,63 | -1,42% | 260,00 |
| 16.12.2025 | 46,36 | 46,92 | 45,08 | 46,29 | -1,26% | 738,00 |
| 15.12.2025 | 46,99 | 47,41 | 46,21 | 46,88 | 0,15% | 2.357,00 |
| 12.12.2025 | 47,79 | 48,35 | 46,57 | 46,80 | -2,47% | 1.930,00 |
| 11.12.2025 | 46,40 | 48,21 | 46,32 | 47,99 | 1,85% | 1.488,00 |
| 10.12.2025 | 47,37 | 48,11 | 46,68 | 47,12 | -0,69% | 437,00 |
| 09.12.2025 | 48,31 | 48,64 | 47,31 | 47,44 | -2,28% | 1.331,00 |
| 08.12.2025 | 47,09 | 48,71 | 47,06 | 48,55 | 2,86% | 843,00 |
| 05.12.2025 | 47,14 | 48,22 | 46,96 | 47,20 | 0,30% | 1.167,00 |