39,858€
0,08%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |