55,340€
2,54%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 54,49 | 54,85 | 54,00 | 54,81 | 1,55% | - |
| 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 |
| 06.11.2025 | 43,18 | 43,18 | 42,49 | 42,49 | 2,36% | - |
| 05.11.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -1,76% | - |
| 04.11.2025 | 42,79 | 42,79 | 42,11 | 42,25 | -2,55% | 43,00 |
| 03.11.2025 | 43,41 | 43,41 | 43,36 | 43,36 | 0,39% | - |
| 31.10.2025 | 44,04 | 44,04 | 43,19 | 43,19 | -2,16% | - |
| 30.10.2025 | 43,97 | 44,70 | 43,97 | 44,14 | 0,06% | 5,00 |
| 29.10.2025 | 44,24 | 45,35 | 44,12 | 44,12 | -0,32% | 137,00 |
| 28.10.2025 | 44,88 | 44,88 | 44,26 | 44,26 | -1,73% | - |
| 27.10.2025 | 44,01 | 46,01 | 44,01 | 45,04 | 2,85% | 333,00 |
| 24.10.2025 | 44,39 | 46,30 | 43,79 | 43,79 | -1,31% | 270,00 |
| 23.10.2025 | 44,42 | 45,40 | 44,37 | 44,37 | -0,56% | 20,00 |
| 22.10.2025 | 45,81 | 46,20 | 44,62 | 44,62 | -5,64% | 500,00 |
| 21.10.2025 | 47,04 | 47,28 | 47,04 | 47,28 | 0,23% | 100,00 |
| 20.10.2025 | 45,85 | 47,17 | 45,85 | 47,17 | 5,25% | 33,00 |
| 17.10.2025 | 44,29 | 44,82 | 44,29 | 44,82 | -0,50% | 45,00 |
| 16.10.2025 | 42,93 | 45,04 | 42,93 | 45,04 | 4,40% | - |
| 15.10.2025 | 42,74 | 43,14 | 42,74 | 43,14 | 1,33% | - |
| 14.10.2025 | 42,44 | 42,61 | 42,44 | 42,58 | -1,58% | 40,00 |
| 13.10.2025 | 40,78 | 43,84 | 40,78 | 43,26 | 9,35% | 300,00 |
| 10.10.2025 | 42,81 | 42,81 | 39,56 | 39,56 | -7,81% | - |
| 09.10.2025 | 43,36 | 43,36 | 42,91 | 42,91 | -1,14% | - |
| 08.10.2025 | 41,20 | 43,41 | 41,20 | 43,41 | 5,58% | 100,00 |
| 07.10.2025 | 42,79 | 42,79 | 41,11 | 41,11 | -4,38% | - |
| 06.10.2025 | 41,93 | 43,00 | 41,93 | 43,00 | 3,30% | 15,00 |
| 03.10.2025 | 41,40 | 42,20 | 41,40 | 41,62 | 1,06% | 85,00 |
| 02.10.2025 | 41,19 | 41,19 | 41,19 | 41,19 | -0,10% | - |
| 01.10.2025 | 41,12 | 41,23 | 41,12 | 41,23 | 0,97% | - |
| 30.09.2025 | 42,00 | 42,00 | 40,83 | 40,83 | -3,53% | 584,00 |
| 29.09.2025 | 42,54 | 42,54 | 42,33 | 42,33 | -0,58% | - |
| 26.09.2025 | 42,21 | 43,13 | 42,21 | 42,57 | 0,46% | 54,00 |
| 25.09.2025 | 42,82 | 42,82 | 42,38 | 42,38 | -0,04% | - |
| 24.09.2025 | 42,39 | 42,39 | 42,39 | 42,39 | -1,38% | - |
| 23.09.2025 | 43,24 | 43,24 | 42,99 | 42,99 | -1,34% | - |
| 22.09.2025 | 43,07 | 43,57 | 43,07 | 43,57 | 0,74% | - |
| 19.09.2025 | 43,94 | 43,94 | 43,25 | 43,25 | -1,60% | - |
| 18.09.2025 | 42,36 | 44,09 | 42,36 | 43,96 | 6,15% | 210,00 |
| 17.09.2025 | 41,39 | 41,41 | 41,39 | 41,41 | -0,54% | 29,00 |
| 16.09.2025 | 40,52 | 41,64 | 40,52 | 41,64 | 2,97% | - |
| 15.09.2025 | 40,14 | 40,70 | 40,14 | 40,44 | -1,25% | 18,00 |
| 12.09.2025 | 41,44 | 41,44 | 40,95 | 40,95 | -1,50% | - |
| 11.09.2025 | 41,19 | 41,63 | 40,80 | 41,57 | 0,65% | 10,00 |
| 10.09.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,61% | - |
| 09.09.2025 | 41,57 | 41,91 | 41,16 | 41,56 | 1,08% | - |
| 08.09.2025 | 41,97 | 42,46 | 40,73 | 41,11 | 0,56% | 74,00 |
| 05.09.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -0,26% | 6,00 |
| 04.09.2025 | 40,54 | 40,99 | 40,54 | 40,99 | 0,66% | - |
| 03.09.2025 | 41,73 | 41,73 | 40,39 | 40,72 | -1,91% | 30,00 |
| 02.09.2025 | 41,90 | 41,90 | 41,00 | 41,52 | -1,15% | 300,00 |
| 01.09.2025 | 41,81 | 42,00 | 41,81 | 42,00 | -0,93% | 40,00 |
| 29.08.2025 | 43,01 | 43,01 | 42,40 | 42,40 | -2,18% | - |