37,028€
-0,77%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 53,45 | 54,23 | 53,45 | 53,99 | 0,90% | 410,00 |
| 21.01.2025 | 53,00 | 53,51 | 52,86 | 53,51 | 2,90% | 379,00 |
| 20.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,26% | - |
| 17.01.2025 | 51,82 | 53,32 | 51,82 | 53,20 | 1,10% | 140,00 |
| 16.01.2025 | 54,58 | 54,74 | 52,52 | 52,62 | -2,45% | 1.634,00 |
| 15.01.2025 | 54,14 | 54,38 | 53,94 | 53,94 | 0,75% | 248,00 |
| 14.01.2025 | 55,00 | 55,38 | 53,43 | 53,54 | 0,26% | 882,00 |
| 13.01.2025 | 52,36 | 53,43 | 51,94 | 53,40 | -2,68% | 946,00 |
| 10.01.2025 | 55,67 | 56,25 | 54,85 | 54,87 | -2,95% | 2.931,00 |
| 09.01.2025 | 56,82 | 56,82 | 56,54 | 56,54 | -8,76% | 60,00 |
| 07.01.2025 | 62,04 | 62,44 | 61,91 | 61,97 | -2,21% | 270,00 |
| 06.01.2025 | 62,33 | 63,68 | 62,33 | 63,37 | 3,97% | 481,00 |
| 03.01.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -0,36% | - |
| 02.01.2025 | 61,17 | 61,17 | 61,17 | 61,17 | -2,13% | - |
| 30.12.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -1,33% | - |
| 27.12.2024 | 63,34 | 63,34 | 63,34 | 63,34 | 3,84% | - |
| 20.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -3,51% | 20,00 |
| 19.12.2024 | 63,46 | 63,46 | 63,22 | 63,22 | -3,36% | 159,00 |
| 18.12.2024 | 65,42 | 65,42 | 65,42 | 65,42 | 1,05% | - |
| 17.12.2024 | 64,74 | 64,74 | 64,74 | 64,74 | 1,14% | - |
| 16.12.2024 | 62,79 | 64,01 | 62,36 | 64,01 | 1,94% | 637,00 |
| 13.12.2024 | 64,09 | 64,09 | 62,42 | 62,79 | -1,09% | 363,00 |
| 12.12.2024 | 63,48 | 63,48 | 63,48 | 63,48 | -0,92% | - |
| 11.12.2024 | 64,19 | 64,19 | 64,07 | 64,07 | 1,14% | 132,00 |
| 10.12.2024 | 64,33 | 64,33 | 63,35 | 63,35 | -0,98% | 360,00 |
| 09.12.2024 | 63,10 | 63,98 | 62,94 | 63,98 | 1,44% | 379,00 |
| 06.12.2024 | 63,33 | 63,33 | 62,97 | 63,07 | 0,83% | 351,00 |
| 05.12.2024 | 62,55 | 62,55 | 62,55 | 62,55 | -9,61% | 530,00 |
| 03.12.2024 | 69,98 | 70,68 | 69,20 | 69,20 | -1,09% | 1.336,00 |
| 02.12.2024 | 69,55 | 69,96 | 69,55 | 69,96 | 2,19% | 150,00 |
| 29.11.2024 | 68,46 | 68,46 | 68,46 | 68,46 | 2,59% | - |
| 28.11.2024 | 66,73 | 66,73 | 66,73 | 66,73 | 1,21% | - |
| 27.11.2024 | 65,93 | 65,93 | 65,93 | 65,93 | -2,76% | - |
| 26.11.2024 | 70,10 | 70,16 | 67,80 | 67,80 | -2,39% | 368,00 |
| 25.11.2024 | 66,65 | 69,46 | 66,61 | 69,46 | 5,34% | 1.123,00 |
| 22.11.2024 | 65,58 | 65,94 | 65,58 | 65,94 | 2,31% | 10,00 |
| 21.11.2024 | 63,81 | 64,45 | 63,48 | 64,45 | 3,04% | 371,00 |
| 20.11.2024 | 63,23 | 63,30 | 61,89 | 62,55 | -0,64% | 1.394,00 |
| 19.11.2024 | 62,96 | 63,10 | 62,46 | 62,95 | 0,74% | 294,00 |
| 18.11.2024 | 62,28 | 62,49 | 61,40 | 62,49 | 1,20% | 602,00 |
| 15.11.2024 | 63,05 | 63,26 | 61,75 | 61,75 | -3,49% | 250,00 |
| 14.11.2024 | 65,10 | 65,10 | 63,98 | 63,98 | -0,94% | 39,00 |
| 13.11.2024 | 65,96 | 65,96 | 64,59 | 64,59 | -2,21% | 1,00 |
| 12.11.2024 | 66,28 | 66,75 | 65,97 | 66,05 | 1,30% | 693,00 |
| 11.11.2024 | 65,75 | 66,33 | 65,20 | 65,20 | -0,32% | 238,00 |
| 08.11.2024 | 65,71 | 65,71 | 65,41 | 65,41 | -3,02% | 28,00 |
| 07.11.2024 | 67,39 | 68,12 | 67,08 | 67,45 | -0,33% | 1.784,00 |
| 06.11.2024 | 67,59 | 67,83 | 67,12 | 67,67 | 5,24% | 687,00 |
| 05.11.2024 | 64,22 | 64,38 | 63,18 | 64,30 | -1,12% | 1.653,00 |
| 04.11.2024 | 65,38 | 65,38 | 65,03 | 65,03 | -1,54% | 152,00 |
| 01.11.2024 | 66,05 | 66,05 | 66,05 | 66,05 | 2,34% | - |
| 31.10.2024 | 67,25 | 67,70 | 64,54 | 64,54 | -5,05% | 2.400,00 |