49,918€
-6,19%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 52,49 | 52,49 | 49,92 | 49,92 | -6,18% | 305,00 |
| 05.03.2026 | 53,34 | 54,16 | 52,96 | 53,21 | -1,86% | 1.275,00 |
| 04.03.2026 | 54,53 | 54,86 | 54,22 | 54,22 | -1,51% | 830,00 |
| 03.03.2026 | 55,53 | 55,78 | 54,27 | 55,05 | -2,38% | 2.104,00 |
| 02.03.2026 | 55,87 | 56,39 | 54,96 | 56,39 | 0,73% | 102,00 |
| 27.02.2026 | 55,98 | 55,98 | 55,98 | 55,98 | -4,03% | - |
| 26.02.2026 | 58,99 | 58,99 | 57,00 | 58,33 | -1,98% | 204,00 |
| 25.02.2026 | 59,93 | 60,58 | 59,51 | 59,51 | 0,25% | 55,00 |
| 24.02.2026 | 60,68 | 60,75 | 59,36 | 59,36 | 2,08% | 258,00 |
| 23.02.2026 | 58,59 | 58,59 | 58,15 | 58,15 | -0,80% | 300,00 |
| 20.02.2026 | 57,26 | 58,62 | 57,26 | 58,62 | 0,77% | 282,00 |
| 19.02.2026 | 59,96 | 60,04 | 57,53 | 58,17 | -2,87% | 242,00 |
| 18.02.2026 | 61,40 | 62,12 | 59,89 | 59,89 | -1,25% | 701,00 |
| 17.02.2026 | 60,70 | 61,27 | 60,31 | 60,65 | 0,15% | 4.114,00 |
| 16.02.2026 | 61,82 | 61,82 | 60,56 | 60,56 | 1,71% | 202,00 |
| 13.02.2026 | 59,42 | 59,54 | 59,23 | 59,54 | -0,62% | 902,00 |
| 12.02.2026 | 60,29 | 61,22 | 59,91 | 59,91 | 0,10% | 629,00 |
| 11.02.2026 | 56,61 | 59,85 | 56,60 | 59,85 | 4,45% | 845,00 |
| 10.02.2026 | 52,01 | 57,30 | 52,01 | 57,30 | 4,81% | 1.827,00 |
| 09.02.2026 | 54,49 | 55,35 | 54,49 | 54,67 | -0,60% | 3.349,00 |
| 06.02.2026 | 54,36 | 55,00 | 54,24 | 55,00 | 3,83% | 192,00 |
| 05.02.2026 | 52,74 | 52,97 | 52,22 | 52,97 | 2,77% | 438,00 |
| 04.02.2026 | 50,30 | 51,54 | 50,05 | 51,54 | 1,72% | 1.312,00 |
| 03.02.2026 | 51,81 | 51,81 | 50,67 | 50,67 | -2,16% | 595,00 |
| 02.02.2026 | 49,43 | 51,79 | 49,33 | 51,79 | 1,71% | 476,00 |
| 30.01.2026 | 51,25 | 52,20 | 50,92 | 50,92 | -2,56% | 756,00 |
| 29.01.2026 | 53,85 | 54,20 | 51,61 | 52,26 | -0,29% | 329,00 |
| 27.01.2026 | 51,83 | 52,41 | 51,80 | 52,41 | 2,60% | 39,00 |
| 26.01.2026 | 52,55 | 52,55 | 51,08 | 51,08 | -2,48% | 152,00 |
| 23.01.2026 | 53,72 | 54,07 | 52,38 | 52,38 | -3,25% | 944,00 |
| 22.01.2026 | 54,55 | 54,55 | 53,88 | 54,14 | 0,89% | 328,00 |
| 21.01.2026 | 51,65 | 53,66 | 51,62 | 53,66 | 3,33% | 605,00 |
| 20.01.2026 | 50,17 | 51,93 | 49,63 | 51,93 | 4,18% | 2.129,00 |
| 19.01.2026 | 49,85 | 49,85 | 49,85 | 49,85 | -5,17% | 50,00 |
| 16.01.2026 | 52,41 | 53,05 | 52,12 | 52,56 | -0,83% | 1.153,00 |
| 15.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,71% | - |
| 14.01.2026 | 50,70 | 52,11 | 50,70 | 52,11 | 0,44% | 85,00 |
| 13.01.2026 | 51,59 | 51,88 | 51,59 | 51,88 | -3,35% | 211,00 |
| 09.01.2026 | 52,39 | 53,71 | 52,35 | 53,68 | 4,35% | 1.435,00 |
| 08.01.2026 | 52,76 | 52,77 | 51,44 | 51,44 | -1,81% | 588,00 |
| 07.01.2026 | 52,52 | 52,52 | 52,32 | 52,39 | -1,19% | 69,00 |
| 06.01.2026 | 50,62 | 53,59 | 50,62 | 53,02 | 4,29% | 1.288,00 |
| 05.01.2026 | 48,67 | 51,12 | 48,67 | 50,84 | 4,73% | 1.059,00 |
| 02.01.2026 | 48,13 | 48,55 | 48,13 | 48,55 | 5,36% | 116,00 |
| 30.12.2025 | 47,23 | 47,23 | 46,08 | 46,08 | 0,45% | 12,00 |
| 29.12.2025 | 46,06 | 46,63 | 45,87 | 45,87 | -2,47% | 181,00 |
| 23.12.2025 | 47,98 | 47,98 | 47,03 | 47,03 | -1,02% | 4,00 |
| 22.12.2025 | 47,44 | 47,95 | 47,44 | 47,52 | 2,14% | 158,00 |
| 19.12.2025 | 46,65 | 46,68 | 46,52 | 46,52 | -0,31% | 464,00 |
| 18.12.2025 | 45,82 | 46,93 | 45,60 | 46,67 | 1,61% | 2.260,00 |
| 17.12.2025 | 46,97 | 46,97 | 45,93 | 45,93 | -0,77% | 32,00 |
| 16.12.2025 | 46,42 | 46,42 | 46,00 | 46,28 | -0,69% | 120,00 |
| 15.12.2025 | 46,86 | 47,52 | 46,36 | 46,60 | -1,56% | 814,00 |
| 12.12.2025 | 47,91 | 48,14 | 47,34 | 47,34 | 0,02% | 468,00 |
| 11.12.2025 | 47,33 | 47,33 | 47,33 | 47,33 | -0,66% | - |
| 10.12.2025 | 47,45 | 47,81 | 47,11 | 47,65 | -0,93% | 222,00 |
| 09.12.2025 | 48,43 | 48,61 | 48,09 | 48,09 | -0,87% | 212,00 |
| 08.12.2025 | 47,53 | 48,51 | 47,53 | 48,51 | 1,17% | 21,00 |
| 05.12.2025 | 46,97 | 47,95 | 46,97 | 47,95 | 0,59% | 317,00 |
| 04.12.2025 | 48,85 | 48,85 | 47,29 | 47,67 | 0,12% | 782,00 |
| 03.12.2025 | 44,43 | 47,62 | 44,22 | 47,62 | 12,04% | 1.111,00 |
| 02.12.2025 | 43,70 | 43,70 | 42,50 | 42,50 | -2,27% | 30,00 |
| 01.12.2025 | 42,50 | 43,49 | 42,04 | 43,49 | 0,20% | 2.221,00 |
| 28.11.2025 | 43,25 | 43,40 | 43,25 | 43,40 | 1,04% | 1,00 |
| 27.11.2025 | 43,13 | 43,22 | 42,96 | 42,96 | 0,47% | 364,00 |
| 26.11.2025 | 42,76 | 42,76 | 42,76 | 42,76 | 2,26% | - |
| 25.11.2025 | 40,60 | 41,81 | 40,60 | 41,81 | 2,30% | 180,00 |
| 24.11.2025 | 40,87 | 41,04 | 40,77 | 40,87 | 2,53% | 506,00 |
| 21.11.2025 | 39,36 | 39,86 | 39,36 | 39,86 | 0,09% | 1,00 |
| 20.11.2025 | 40,70 | 40,70 | 39,83 | 39,83 | -2,62% | 383,00 |
| 19.11.2025 | 40,50 | 40,90 | 40,50 | 40,90 | 3,00% | 344,00 |
| 18.11.2025 | 39,54 | 39,71 | 38,75 | 39,71 | -1,70% | 474,00 |
| 17.11.2025 | 40,33 | 40,39 | 40,33 | 40,39 | -1,93% | 312,00 |
| 14.11.2025 | 40,89 | 41,71 | 40,47 | 41,19 | -1,68% | 723,00 |
| 13.11.2025 | 42,50 | 42,51 | 41,89 | 41,89 | -0,77% | 32,00 |
| 12.11.2025 | 42,10 | 42,41 | 41,85 | 42,22 | 1,37% | 5.122,00 |
| 11.11.2025 | 41,93 | 42,11 | 41,64 | 41,65 | -0,49% | 258,00 |
| 10.11.2025 | 42,33 | 42,49 | 41,35 | 41,85 | -1,66% | 428,00 |
| 07.11.2025 | 42,55 | 42,56 | 42,55 | 42,56 | 1,72% | 184,00 |
| 06.11.2025 | 43,80 | 43,88 | 41,84 | 41,84 | -2,53% | 336,00 |
| 05.11.2025 | 42,92 | 42,92 | 42,92 | 42,92 | 1,68% | - |
| 04.11.2025 | 42,80 | 44,00 | 42,21 | 42,21 | -2,36% | 495,00 |
| 03.11.2025 | 44,09 | 46,01 | 42,77 | 43,23 | -1,92% | 2.400,00 |
| 31.10.2025 | 44,51 | 44,77 | 44,08 | 44,08 | -0,84% | 641,00 |
| 30.10.2025 | 44,23 | 44,71 | 44,23 | 44,45 | -0,90% | 121,00 |
| 29.10.2025 | 44,93 | 44,93 | 44,86 | 44,86 | 0,66% | 211,00 |
| 28.10.2025 | 45,10 | 45,45 | 44,19 | 44,56 | -2,26% | 515,00 |
| 27.10.2025 | 44,81 | 45,59 | 44,81 | 45,59 | 3,61% | 81,00 |
| 24.10.2025 | 45,62 | 45,62 | 44,00 | 44,00 | -1,19% | 28,00 |
| 23.10.2025 | 44,56 | 44,62 | 43,03 | 44,53 | -2,40% | 332,00 |
| 22.10.2025 | 46,48 | 47,02 | 45,63 | 45,63 | -4,43% | 1.018,00 |
| 21.10.2025 | 47,35 | 47,74 | 46,84 | 47,74 | 3,78% | 516,00 |
| 20.10.2025 | 45,61 | 46,00 | 45,61 | 46,00 | 4,31% | 399,00 |
| 17.10.2025 | 43,11 | 44,23 | 43,11 | 44,10 | -1,17% | 246,00 |
| 16.10.2025 | 43,30 | 44,62 | 43,30 | 44,62 | 1,90% | 895,00 |
| 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 |