46,085€
-0,17%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 41,47 | 41,47 | 40,23 | 40,23 | -2,51% | 66,00 |
| 13.05.2025 | 40,00 | 41,26 | 40,00 | 41,26 | 2,00% | 142,00 |
| 12.05.2025 | 39,96 | 40,45 | 38,90 | 40,45 | 11,96% | 1.588,00 |
| 09.05.2025 | 35,56 | 36,58 | 35,56 | 36,13 | 2,16% | 749,00 |
| 08.05.2025 | 34,73 | 35,37 | 34,73 | 35,37 | 4,83% | 272,00 |
| 07.05.2025 | 34,17 | 34,40 | 33,55 | 33,74 | -0,09% | 10,00 |
| 06.05.2025 | 33,90 | 33,93 | 33,30 | 33,77 | -0,59% | 1.038,00 |
| 05.05.2025 | 36,28 | 38,08 | 33,74 | 33,97 | -7,12% | 3.044,00 |
| 02.05.2025 | 35,11 | 36,57 | 35,11 | 36,57 | 6,99% | 946,00 |
| 30.04.2025 | 33,60 | 34,18 | 33,04 | 34,18 | 0,59% | 170,00 |
| 29.04.2025 | 34,71 | 34,71 | 33,98 | 33,98 | -1,45% | 289,00 |
| 28.04.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -0,03% | - |
| 25.04.2025 | 35,18 | 35,19 | 34,49 | 34,49 | 1,05% | 733,00 |
| 24.04.2025 | 32,39 | 34,13 | 31,83 | 34,13 | 6,09% | 3.504,00 |
| 23.04.2025 | 31,80 | 32,79 | 31,80 | 32,17 | 4,48% | 627,00 |
| 22.04.2025 | 30,27 | 31,04 | 30,27 | 30,79 | 2,46% | 1.345,00 |
| 17.04.2025 | 30,37 | 30,40 | 30,05 | 30,05 | -2,75% | 325,00 |
| 16.04.2025 | 30,66 | 31,05 | 30,61 | 30,90 | -2,55% | 1.366,00 |
| 15.04.2025 | 32,42 | 32,42 | 31,71 | 31,71 | 9,70% | 10,00 |
| 11.04.2025 | 29,05 | 29,05 | 28,62 | 28,91 | -14,84% | 70,00 |
| 10.04.2025 | 35,45 | 35,45 | 33,94 | 33,94 | 6,95% | 476,00 |
| 08.04.2025 | 32,43 | 33,18 | 31,74 | 31,74 | 1,26% | 780,00 |
| 07.04.2025 | 29,62 | 31,34 | 29,53 | 31,34 | -10,03% | 824,00 |
| 03.04.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -6,65% | 33,00 |
| 02.04.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 0,24% | - |
| 01.04.2025 | 37,76 | 37,76 | 37,23 | 37,23 | 0,42% | 524,00 |
| 31.03.2025 | 37,50 | 37,50 | 36,85 | 37,07 | -4,70% | 950,00 |
| 28.03.2025 | 40,20 | 40,20 | 38,90 | 38,90 | -4,88% | 134,00 |
| 27.03.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,17% | - |
| 26.03.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -1,45% | - |
| 25.03.2025 | 41,99 | 41,99 | 41,99 | 41,99 | -1,06% | - |
| 24.03.2025 | 41,30 | 42,77 | 41,30 | 42,44 | 6,42% | 293,00 |
| 21.03.2025 | 39,52 | 39,88 | 39,00 | 39,88 | 0,10% | 115,00 |
| 20.03.2025 | 39,66 | 39,84 | 39,66 | 39,84 | -1,29% | 30,00 |
| 19.03.2025 | 40,03 | 40,36 | 40,03 | 40,36 | 2,27% | 62,00 |
| 18.03.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -0,42% | - |
| 17.03.2025 | 39,65 | 39,65 | 39,63 | 39,63 | 0,15% | 60,00 |
| 14.03.2025 | 39,57 | 39,57 | 39,57 | 39,57 | 0,80% | - |
| 13.03.2025 | 39,26 | 39,26 | 39,26 | 39,26 | -0,67% | - |
| 12.03.2025 | 39,73 | 39,73 | 39,52 | 39,52 | 1,75% | 1,00 |
| 11.03.2025 | 41,17 | 41,17 | 38,84 | 38,84 | -5,51% | 256,00 |
| 10.03.2025 | 41,38 | 41,42 | 40,99 | 41,11 | 1,51% | 1.123,00 |
| 07.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -1,07% | - |
| 06.03.2025 | 41,93 | 42,01 | 40,22 | 40,94 | -2,44% | 981,00 |
| 05.03.2025 | 42,09 | 42,86 | 41,96 | 41,96 | 0,16% | 2.066,00 |
| 04.03.2025 | 42,04 | 43,17 | 41,90 | 41,90 | -6,51% | 113,00 |
| 03.03.2025 | 45,43 | 45,72 | 44,79 | 44,81 | -1,13% | 2.113,00 |
| 28.02.2025 | 45,26 | 45,32 | 45,26 | 45,32 | -3,22% | 10,00 |
| 27.02.2025 | 48,50 | 48,50 | 46,83 | 46,83 | -2,60% | 103,00 |
| 26.02.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -3,32% | - |
| 25.02.2025 | 51,14 | 51,15 | 49,73 | 49,73 | -3,32% | 200,00 |
| 24.02.2025 | 50,79 | 51,44 | 50,71 | 51,44 | -0,46% | 134,00 |
| 21.02.2025 | 53,23 | 53,26 | 51,68 | 51,68 | -3,13% | 364,00 |
| 20.02.2025 | 53,55 | 53,75 | 52,84 | 53,35 | 5,77% | 210,00 |
| 18.02.2025 | 49,41 | 50,44 | 49,41 | 50,44 | 2,13% | 100,00 |
| 17.02.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 1,42% | - |
| 14.02.2025 | 48,48 | 48,70 | 48,48 | 48,70 | 1,81% | 82,00 |
| 13.02.2025 | 48,03 | 48,03 | 47,84 | 47,84 | 2,98% | 20,00 |
| 12.02.2025 | 46,45 | 46,45 | 46,45 | 46,45 | 0,08% | - |
| 11.02.2025 | 45,73 | 47,29 | 45,73 | 46,42 | 2,69% | 286,00 |
| 10.02.2025 | 49,28 | 49,44 | 45,20 | 45,20 | -8,53% | 1.856,00 |
| 07.02.2025 | 49,70 | 50,28 | 49,42 | 49,42 | -2,32% | 121,00 |
| 06.02.2025 | 50,70 | 50,70 | 50,59 | 50,59 | 3,58% | 20,00 |
| 05.02.2025 | 48,19 | 48,84 | 48,19 | 48,84 | -0,48% | 176,00 |
| 04.02.2025 | 49,30 | 49,79 | 48,96 | 49,08 | -1,14% | 12.820,00 |
| 03.02.2025 | 49,58 | 50,02 | 48,71 | 49,64 | -3,16% | 690,00 |
| 31.01.2025 | 51,26 | 51,26 | 51,26 | 51,26 | 1,65% | - |
| 30.01.2025 | 51,91 | 51,91 | 49,78 | 50,43 | -1,58% | 1.967,00 |
| 29.01.2025 | 52,17 | 52,17 | 51,24 | 51,24 | 0,45% | 820,00 |
| 28.01.2025 | 51,52 | 51,60 | 51,01 | 51,01 | -2,35% | 523,00 |
| 27.01.2025 | 50,95 | 53,18 | 50,33 | 52,24 | -0,31% | 8.039,00 |
| 24.01.2025 | 53,02 | 53,02 | 52,02 | 52,40 | -1,28% | 583,00 |
| 23.01.2025 | 53,93 | 53,95 | 52,84 | 53,08 | -1,69% | 326,00 |