53,920€
0,99%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,53 | 54,00 | 52,53 | 53,62 | 0,43% | 5,00 |
| 01.04.2026 | 53,39 | 53,39 | 53,39 | 53,39 | 7,87% | 30,00 |
| 31.03.2026 | 48,53 | 49,50 | 48,53 | 49,50 | 3,33% | 101,00 |
| 30.03.2026 | 50,48 | 50,48 | 47,90 | 47,90 | -8,95% | - |
| 27.03.2026 | 52,61 | 52,61 | 52,61 | 52,61 | 0,38% | - |
| 26.03.2026 | 54,15 | 54,15 | 52,41 | 52,41 | -3,66% | - |
| 25.03.2026 | 54,74 | 54,85 | 54,40 | 54,40 | 0,93% | 68,00 |
| 24.03.2026 | 51,22 | 53,90 | 51,22 | 53,90 | 5,46% | 10,00 |
| 23.03.2026 | 50,25 | 52,50 | 50,25 | 51,11 | 0,55% | 500,00 |
| 20.03.2026 | 50,51 | 51,29 | 50,51 | 50,83 | -0,24% | 10,00 |
| 19.03.2026 | 51,94 | 51,94 | 50,95 | 50,95 | -3,10% | - |
| 18.03.2026 | 52,75 | 52,75 | 52,58 | 52,58 | -0,11% | - |
| 17.03.2026 | 51,50 | 52,64 | 51,50 | 52,64 | 2,02% | 100,00 |
| 16.03.2026 | 51,25 | 51,60 | 51,25 | 51,60 | 1,42% | 1,00 |
| 13.03.2026 | 49,60 | 50,88 | 49,60 | 50,88 | 1,95% | - |
| 12.03.2026 | 50,60 | 50,60 | 49,91 | 49,91 | -2,15% | - |
| 11.03.2026 | 51,01 | 51,01 | 51,00 | 51,00 | -0,18% | - |
| 10.03.2026 | 50,58 | 51,83 | 50,58 | 51,09 | 1,61% | 160,00 |
| 09.03.2026 | 47,98 | 50,28 | 47,47 | 50,28 | -2,63% | 49,00 |
| 06.03.2026 | 51,99 | 51,99 | 51,64 | 51,64 | -0,58% | 33,00 |
| 05.03.2026 | 53,13 | 53,13 | 51,94 | 51,94 | -2,83% | 100,00 |
| 04.03.2026 | 53,70 | 54,21 | 53,45 | 53,45 | -1,78% | 1.000,00 |
| 03.03.2026 | 55,07 | 55,07 | 54,31 | 54,42 | -1,05% | 90,00 |
| 02.03.2026 | 55,19 | 55,19 | 55,00 | 55,00 | -1,89% | 57,00 |
| 27.02.2026 | 57,20 | 57,20 | 56,06 | 56,06 | -2,20% | - |
| 26.02.2026 | 58,56 | 58,56 | 57,32 | 57,32 | -2,98% | - |
| 25.02.2026 | 58,86 | 59,08 | 58,86 | 59,08 | -0,54% | - |
| 24.02.2026 | 58,71 | 59,40 | 58,71 | 59,40 | 1,75% | - |
| 23.02.2026 | 57,52 | 58,38 | 57,52 | 58,38 | 0,27% | - |
| 20.02.2026 | 57,62 | 58,22 | 57,62 | 58,22 | 1,04% | - |
| 19.02.2026 | 59,44 | 60,26 | 56,99 | 57,62 | -3,40% | 30,00 |
| 18.02.2026 | 60,39 | 62,00 | 59,65 | 59,65 | -1,37% | 500,00 |
| 17.02.2026 | 60,57 | 60,57 | 60,48 | 60,48 | -1,05% | - |
| 16.02.2026 | 60,81 | 61,53 | 60,81 | 61,12 | 1,43% | 50,00 |
| 13.02.2026 | 59,13 | 60,26 | 59,13 | 60,26 | 0,53% | - |
| 12.02.2026 | 59,46 | 60,61 | 59,46 | 59,94 | 0,67% | 101,00 |
| 11.02.2026 | 56,45 | 59,54 | 56,45 | 59,54 | 6,66% | 155,00 |
| 10.02.2026 | 51,90 | 55,82 | 51,90 | 55,82 | 1,82% | 30,00 |
| 09.02.2026 | 54,47 | 55,22 | 54,47 | 54,82 | 0,33% | 60,00 |
| 06.02.2026 | 51,80 | 55,07 | 51,80 | 54,64 | 3,31% | 60,00 |
| 05.02.2026 | 52,20 | 52,89 | 52,20 | 52,89 | 0,42% | - |
| 04.02.2026 | 49,97 | 52,67 | 49,97 | 52,67 | 5,61% | 12,00 |
| 03.02.2026 | 51,67 | 51,67 | 49,87 | 49,87 | -3,58% | 60,00 |
| 02.02.2026 | 49,22 | 51,72 | 49,22 | 51,72 | 2,97% | 615,00 |
| 30.01.2026 | 51,29 | 51,29 | 50,23 | 50,23 | -8,79% | - |
| 29.01.2026 | 54,18 | 55,07 | 54,18 | 55,07 | 2,72% | 35,00 |
| 28.01.2026 | 54,08 | 55,06 | 53,61 | 53,61 | 3,10% | 30,00 |
| 27.01.2026 | 51,34 | 52,00 | 51,34 | 52,00 | 1,38% | - |
| 26.01.2026 | 51,70 | 51,70 | 51,29 | 51,29 | -0,83% | - |
| 23.01.2026 | 53,32 | 53,32 | 51,72 | 51,72 | -2,91% | 10,00 |
| 22.01.2026 | 54,00 | 54,00 | 53,27 | 53,27 | -1,30% | - |
| 21.01.2026 | 50,92 | 53,97 | 50,92 | 53,97 | 6,32% | - |
| 20.01.2026 | 50,12 | 51,37 | 50,12 | 50,76 | 2,16% | 50,00 |
| 19.01.2026 | 50,50 | 50,57 | 49,69 | 49,69 | -4,95% | 20,00 |
| 16.01.2026 | 52,33 | 52,33 | 52,27 | 52,27 | -0,21% | 130,00 |
| 15.01.2026 | 51,19 | 52,38 | 51,19 | 52,38 | 1,49% | - |
| 14.01.2026 | 50,47 | 51,61 | 50,47 | 51,61 | 1,63% | 200,00 |
| 13.01.2026 | 49,84 | 50,78 | 49,84 | 50,78 | 1,28% | - |
| 12.01.2026 | 52,39 | 52,39 | 50,14 | 50,14 | -6,49% | - |
| 09.01.2026 | 51,82 | 53,62 | 51,82 | 53,62 | 3,35% | - |
| 08.01.2026 | 52,25 | 52,25 | 51,88 | 51,88 | -1,37% | - |
| 07.01.2026 | 52,28 | 52,60 | 52,19 | 52,60 | -0,36% | 225,00 |
| 06.01.2026 | 50,24 | 52,79 | 50,24 | 52,79 | 6,22% | 71,00 |
| 05.01.2026 | 48,41 | 51,15 | 48,41 | 49,70 | 2,33% | 210,00 |
| 02.01.2026 | 45,81 | 48,57 | 45,81 | 48,57 | 6,29% | - |
| 30.12.2025 | 45,39 | 45,70 | 45,30 | 45,70 | -0,02% | 120,00 |
| 29.12.2025 | 47,05 | 47,05 | 45,67 | 45,71 | -3,26% | 289,00 |
| 23.12.2025 | 47,40 | 47,40 | 46,99 | 47,25 | -0,89% | 100,00 |
| 22.12.2025 | 46,91 | 47,67 | 46,91 | 47,67 | 2,78% | - |
| 19.12.2025 | 46,06 | 46,38 | 46,06 | 46,38 | 0,10% | - |
| 18.12.2025 | 45,21 | 46,34 | 45,21 | 46,34 | 2,53% | - |
| 17.12.2025 | 46,18 | 46,18 | 45,19 | 45,19 | -2,62% | 30,00 |
| 16.12.2025 | 46,40 | 46,41 | 46,40 | 46,41 | -1,02% | - |
| 15.12.2025 | 46,52 | 46,90 | 46,52 | 46,89 | 0,77% | 30,00 |
| 12.12.2025 | 47,29 | 47,29 | 46,53 | 46,53 | -1,85% | 116,00 |
| 11.12.2025 | 46,15 | 47,40 | 46,15 | 47,40 | 0,69% | - |
| 10.12.2025 | 47,04 | 47,45 | 47,04 | 47,08 | -0,89% | 30,00 |
| 09.12.2025 | 48,01 | 49,04 | 47,50 | 47,50 | -1,12% | 1.020,00 |
| 08.12.2025 | 46,73 | 48,04 | 46,73 | 48,04 | 1,54% | - |
| 05.12.2025 | 46,72 | 47,58 | 46,72 | 47,31 | -1,80% | 34,00 |
| 04.12.2025 | 48,30 | 48,30 | 48,18 | 48,18 | 8,89% | 284,00 |
| 03.12.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -0,23% | - |
| 02.12.2025 | 42,99 | 44,34 | 42,99 | 44,34 | 2,84% | - |
| 01.12.2025 | 42,81 | 43,12 | 42,81 | 43,12 | -0,20% | - |
| 28.11.2025 | 42,65 | 43,20 | 42,65 | 43,20 | 1,49% | 111,00 |
| 27.11.2025 | 42,42 | 42,57 | 42,42 | 42,57 | -1,00% | - |
| 26.11.2025 | 41,53 | 43,11 | 41,53 | 43,00 | 3,40% | 326,00 |
| 25.11.2025 | 40,66 | 41,58 | 40,66 | 41,58 | 0,74% | 8,00 |
| 24.11.2025 | 39,90 | 41,28 | 39,90 | 41,28 | 0,87% | - |
| 21.11.2025 | 38,56 | 41,00 | 38,56 | 40,92 | 5,59% | 35,00 |
| 20.11.2025 | 40,24 | 40,24 | 38,76 | 38,76 | -4,00% | 50,00 |
| 19.11.2025 | 39,84 | 40,37 | 39,84 | 40,37 | 3,39% | 33,00 |
| 18.11.2025 | 39,00 | 39,05 | 39,00 | 39,05 | -0,79% | - |
| 17.11.2025 | 40,32 | 40,32 | 39,36 | 39,36 | -2,34% | - |
| 14.11.2025 | 40,94 | 40,94 | 40,20 | 40,30 | -3,67% | 25,00 |
| 13.11.2025 | 42,24 | 42,24 | 41,84 | 41,84 | -0,92% | 50,00 |
| 12.11.2025 | 41,65 | 42,23 | 41,65 | 42,23 | 1,86% | - |
| 11.11.2025 | 41,57 | 41,57 | 41,46 | 41,46 | -1,22% | - |
| 10.11.2025 | 41,62 | 41,97 | 41,62 | 41,97 | 2,68% | - |
| 07.11.2025 | 42,15 | 42,15 | 40,29 | 40,87 | -3,80% | 33,00 |