43,790€
1,80%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,96 | 43,85 | 42,96 | 43,79 | 1,80% | 186,00 |
| 14.10.2025 | 42,99 | 43,02 | 42,15 | 43,02 | 1,00% | 1.940,00 |
| 13.10.2025 | 41,80 | 42,59 | 40,92 | 42,59 | 3,88% | 831,00 |
| 10.10.2025 | 43,20 | 43,20 | 41,00 | 41,00 | -5,70% | 775,00 |
| 09.10.2025 | 43,81 | 43,81 | 43,18 | 43,48 | 3,85% | 167,00 |
| 08.10.2025 | 41,77 | 42,12 | 41,77 | 41,87 | -0,64% | 250,00 |
| 07.10.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -1,43% | - |
| 06.10.2025 | 42,20 | 42,75 | 42,09 | 42,75 | 1,92% | 287,00 |
| 03.10.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 0,33% | - |
| 02.10.2025 | 41,81 | 41,81 | 41,81 | 41,81 | 0,55% | - |
| 01.10.2025 | 41,34 | 42,12 | 41,34 | 41,58 | 0,23% | 128,00 |
| 30.09.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -2,69% | - |
| 29.09.2025 | 42,63 | 42,63 | 42,63 | 42,63 | 0,05% | - |
| 26.09.2025 | 43,06 | 43,06 | 42,61 | 42,61 | -0,54% | 15,00 |
| 25.09.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -1,84% | 227,00 |
| 24.09.2025 | 42,80 | 43,64 | 42,80 | 43,64 | -2,10% | 30,00 |
| 23.09.2025 | 44,58 | 44,58 | 44,58 | 44,58 | 1,40% | - |
| 22.09.2025 | 43,49 | 44,06 | 43,49 | 43,96 | 2,33% | 148,00 |
| 19.09.2025 | 44,32 | 44,32 | 42,96 | 42,96 | -3,07% | 1.290,00 |
| 18.09.2025 | 44,69 | 44,69 | 44,14 | 44,32 | 5,17% | 741,00 |
| 17.09.2025 | 41,91 | 42,14 | 41,84 | 42,14 | 2,72% | 700,00 |
| 16.09.2025 | 40,86 | 41,82 | 40,86 | 41,03 | 0,28% | 2.137,00 |
| 15.09.2025 | 40,04 | 41,22 | 39,85 | 40,91 | -1,41% | 3.728,00 |
| 12.09.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -2,20% | - |
| 05.09.2025 | 41,46 | 42,43 | 41,46 | 42,43 | 3,58% | 322,00 |
| 04.09.2025 | 41,22 | 41,78 | 40,97 | 40,97 | 2,43% | 140,00 |
| 03.09.2025 | 41,32 | 41,32 | 40,00 | 40,00 | -2,27% | 216,00 |
| 02.09.2025 | 41,64 | 41,64 | 40,93 | 40,93 | -4,03% | 319,00 |
| 01.09.2025 | 42,64 | 42,65 | 42,64 | 42,65 | -0,88% | 227,00 |
| 29.08.2025 | 43,03 | 43,03 | 43,03 | 43,03 | -1,94% | - |
| 28.08.2025 | 43,89 | 44,49 | 43,82 | 43,88 | 0,90% | 966,00 |
| 27.08.2025 | 43,85 | 44,40 | 43,49 | 43,49 | -0,22% | 223,00 |
| 26.08.2025 | 44,00 | 44,00 | 43,46 | 43,58 | 3,06% | 4.149,00 |
| 20.08.2025 | 41,88 | 42,29 | 41,48 | 42,29 | -2,28% | 692,00 |
| 19.08.2025 | 43,69 | 43,69 | 43,14 | 43,27 | -1,00% | 605,00 |
| 18.08.2025 | 44,04 | 44,04 | 43,55 | 43,71 | -0,09% | 268,00 |
| 15.08.2025 | 44,51 | 44,51 | 43,75 | 43,75 | 0,53% | 616,00 |
| 14.08.2025 | 44,48 | 44,64 | 43,52 | 43,52 | -0,48% | 94,00 |
| 13.08.2025 | 44,10 | 44,10 | 43,73 | 43,73 | 0,42% | 423,00 |
| 12.08.2025 | 40,99 | 43,54 | 40,99 | 43,54 | 4,80% | 643,00 |
| 11.08.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 0,95% | - |
| 08.08.2025 | 40,86 | 41,16 | 40,86 | 41,16 | -1,44% | 70,00 |
| 07.08.2025 | 40,23 | 41,76 | 40,23 | 41,76 | 2,87% | 781,00 |
| 06.08.2025 | 40,92 | 40,92 | 40,59 | 40,59 | -2,72% | 714,00 |
| 05.08.2025 | 42,43 | 42,43 | 41,73 | 41,73 | -5,22% | 126,00 |
| 04.08.2025 | 48,38 | 48,58 | 43,90 | 44,03 | -8,57% | 1.850,00 |
| 01.08.2025 | 49,22 | 49,22 | 47,02 | 48,15 | -3,02% | 1.252,00 |
| 31.07.2025 | 50,59 | 51,05 | 49,65 | 49,65 | -2,15% | 527,00 |
| 30.07.2025 | 50,81 | 51,26 | 50,64 | 50,74 | -0,12% | 1.148,00 |
| 29.07.2025 | 51,09 | 53,76 | 50,80 | 50,80 | 1,44% | 5.039,00 |
| 28.07.2025 | 48,99 | 50,08 | 48,99 | 50,08 | 5,06% | 220,00 |
| 25.07.2025 | 47,40 | 47,67 | 47,36 | 47,67 | 0,68% | 406,00 |
| 24.07.2025 | 50,25 | 50,55 | 47,18 | 47,35 | -4,58% | 4.426,00 |
| 23.07.2025 | 49,11 | 49,63 | 48,81 | 49,63 | -7,19% | 1.068,00 |
| 22.07.2025 | 50,49 | 53,47 | 49,60 | 53,47 | 0,30% | 889,00 |
| 21.07.2025 | 52,64 | 53,31 | 52,43 | 53,31 | 3,55% | 31,00 |
| 18.07.2025 | 51,32 | 51,48 | 51,28 | 51,48 | 4,15% | 90,00 |
| 16.07.2025 | 50,50 | 50,95 | 49,43 | 49,43 | -3,65% | 538,00 |
| 15.07.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,34% | - |
| 14.07.2025 | 50,52 | 50,75 | 50,16 | 50,62 | 0,32% | 897,00 |
| 11.07.2025 | 50,41 | 50,70 | 50,38 | 50,46 | 3,37% | 397,00 |
| 09.07.2025 | 48,99 | 49,03 | 48,82 | 48,82 | -0,07% | 380,00 |
| 08.07.2025 | 46,77 | 48,85 | 46,77 | 48,85 | 3,72% | 340,00 |
| 07.07.2025 | 48,25 | 48,25 | 47,10 | 47,10 | -1,39% | 78,00 |
| 04.07.2025 | 48,20 | 48,20 | 47,77 | 47,77 | -0,91% | 7,00 |
| 03.07.2025 | 48,08 | 48,21 | 47,77 | 48,21 | 3,27% | 495,00 |
| 02.07.2025 | 46,24 | 46,68 | 46,24 | 46,68 | 2,86% | 470,00 |
| 01.07.2025 | 44,01 | 45,38 | 44,01 | 45,38 | 1,17% | 275,00 |
| 30.06.2025 | 45,15 | 45,15 | 44,86 | 44,86 | -1,34% | 30,00 |
| 27.06.2025 | 45,47 | 45,47 | 45,47 | 45,47 | -0,88% | - |
| 26.06.2025 | 46,11 | 46,75 | 45,87 | 45,87 | 0,71% | 431,00 |
| 25.06.2025 | 45,55 | 45,55 | 45,55 | 45,55 | -3,13% | - |
| 24.06.2025 | 47,02 | 47,02 | 47,02 | 47,02 | 2,04% | - |
| 23.06.2025 | 45,88 | 46,17 | 45,88 | 46,08 | -0,19% | 2.345,00 |
| 20.06.2025 | 46,14 | 46,40 | 46,14 | 46,17 | 2,71% | 308,00 |
| 19.06.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -2,14% | - |
| 18.06.2025 | 46,01 | 46,50 | 45,93 | 45,93 | -1,74% | 120,00 |
| 17.06.2025 | 46,50 | 47,24 | 46,48 | 46,75 | 1,11% | 137,00 |
| 16.06.2025 | 44,99 | 46,23 | 44,86 | 46,23 | 3,42% | 376,00 |
| 13.06.2025 | 44,49 | 45,02 | 44,27 | 44,70 | -1,34% | 612,00 |
| 12.06.2025 | 45,31 | 45,31 | 45,31 | 45,31 | -2,35% | - |
| 11.06.2025 | 47,13 | 47,30 | 46,40 | 46,40 | -1,81% | 686,00 |
| 10.06.2025 | 46,03 | 47,25 | 45,90 | 47,25 | 4,27% | 2.319,00 |
| 09.06.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 1,48% | - |
| 06.06.2025 | 43,54 | 44,87 | 43,19 | 44,66 | 0,86% | 188,00 |
| 05.06.2025 | 44,04 | 44,45 | 43,40 | 44,28 | 0,53% | 816,00 |
| 04.06.2025 | 42,02 | 44,04 | 41,82 | 44,04 | 21,12% | 1.423,00 |
| 02.06.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -3,23% | - |
| 30.05.2025 | 37,96 | 37,96 | 37,18 | 37,58 | -1,46% | 26,00 |
| 29.05.2025 | 39,04 | 39,04 | 38,13 | 38,13 | -0,77% | 400,00 |
| 28.05.2025 | 38,34 | 38,49 | 38,23 | 38,43 | -0,50% | 426,00 |
| 27.05.2025 | 37,31 | 38,62 | 37,31 | 38,62 | 9,48% | 1,00 |
| 26.05.2025 | 36,64 | 36,64 | 35,28 | 35,28 | -2,85% | 271,00 |
| 23.05.2025 | 37,15 | 37,15 | 36,20 | 36,31 | -3,30% | 3.061,00 |
| 22.05.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -5,21% | 34,00 |
| 21.05.2025 | 39,49 | 39,62 | 39,15 | 39,62 | 1,64% | 538,00 |
| 20.05.2025 | 38,64 | 39,27 | 38,64 | 38,98 | -0,06% | 333,00 |
| 19.05.2025 | 39,12 | 39,12 | 39,00 | 39,00 | -2,30% | 130,00 |
| 16.05.2025 | 39,81 | 39,92 | 39,35 | 39,92 | 0,50% | 346,00 |
| 15.05.2025 | 40,23 | 40,30 | 39,72 | 39,72 | -1,26% | 510,00 |