48,473€
3,53%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 46,91 | 48,14 | 46,91 | 48,14 | 2,82% | 5,00 |
| 24.07.2025 | 50,25 | 50,25 | 46,82 | 46,82 | -7,23% | 62,00 |
| 23.07.2025 | 49,51 | 50,47 | 49,51 | 50,47 | -5,26% | 2,00 |
| 22.07.2025 | 49,81 | 53,71 | 49,20 | 53,27 | 2,82% | 295,00 |
| 21.07.2025 | 51,87 | 52,07 | 51,81 | 51,81 | 2,13% | 20,00 |
| 18.07.2025 | 51,01 | 51,01 | 50,73 | 50,73 | -0,55% | 150,00 |
| 17.07.2025 | 50,93 | 51,01 | 50,93 | 51,01 | 0,39% | - |
| 16.07.2025 | 50,16 | 50,81 | 49,72 | 50,81 | 0,14% | 150,00 |
| 15.07.2025 | 50,41 | 51,50 | 50,41 | 50,74 | 0,59% | 60,00 |
| 14.07.2025 | 50,44 | 50,44 | 50,44 | 50,44 | -0,53% | 100,00 |
| 11.07.2025 | 50,42 | 50,71 | 50,42 | 50,71 | -0,10% | - |
| 10.07.2025 | 48,66 | 50,76 | 48,66 | 50,76 | 4,01% | - |
| 09.07.2025 | 48,81 | 48,81 | 48,81 | 48,81 | -0,47% | - |
| 08.07.2025 | 46,19 | 49,04 | 46,19 | 49,04 | 5,86% | - |
| 07.07.2025 | 47,48 | 47,48 | 46,32 | 46,32 | -2,16% | - |
| 04.07.2025 | 47,54 | 47,54 | 47,31 | 47,35 | -1,31% | 32,00 |
| 03.07.2025 | 47,14 | 47,98 | 47,14 | 47,98 | 1,84% | 200,00 |
| 02.07.2025 | 45,27 | 47,11 | 45,27 | 47,11 | 3,22% | - |
| 01.07.2025 | 43,84 | 45,64 | 43,84 | 45,64 | 1,64% | - |
| 30.06.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 0,07% | - |
| 27.06.2025 | 45,63 | 45,63 | 44,88 | 44,88 | -1,77% | 5,00 |
| 26.06.2025 | 45,85 | 45,85 | 45,69 | 45,69 | -1,34% | - |
| 25.06.2025 | 46,31 | 46,31 | 46,31 | 46,31 | -0,41% | - |
| 24.06.2025 | 46,40 | 47,09 | 46,40 | 46,50 | 2,00% | 80,00 |
| 23.06.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -0,12% | - |
| 20.06.2025 | 44,73 | 45,64 | 44,73 | 45,64 | 2,62% | - |
| 19.06.2025 | 44,81 | 44,81 | 44,48 | 44,48 | -2,48% | 10,00 |
| 18.06.2025 | 45,61 | 45,61 | 45,61 | 45,61 | -0,74% | - |
| 17.06.2025 | 45,60 | 45,95 | 45,60 | 45,95 | -0,68% | - |
| 16.06.2025 | 44,01 | 46,26 | 44,01 | 46,26 | 4,93% | 40,00 |
| 13.06.2025 | 45,43 | 45,43 | 44,09 | 44,09 | -2,73% | 62,00 |
| 12.06.2025 | 44,41 | 45,32 | 44,41 | 45,32 | -2,20% | 75,00 |
| 11.06.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -1,03% | - |
| 10.06.2025 | 46,80 | 46,82 | 46,00 | 46,82 | 2,08% | 310,00 |
| 09.06.2025 | 43,81 | 45,87 | 43,81 | 45,87 | 4,63% | - |
| 06.06.2025 | 42,85 | 44,40 | 42,85 | 43,84 | 1,48% | 577,00 |
| 05.06.2025 | 43,51 | 44,99 | 43,20 | 43,20 | -1,44% | 190,00 |
| 04.06.2025 | 41,33 | 43,83 | 41,33 | 43,83 | 19,32% | 100,00 |
| 03.06.2025 | 36,73 | 36,73 | 36,73 | 36,73 | -0,66% | - |
| 02.06.2025 | 36,29 | 36,98 | 35,97 | 36,98 | 0,05% | 10,00 |
| 30.05.2025 | 37,17 | 37,17 | 36,96 | 36,96 | -1,33% | - |
| 29.05.2025 | 38,79 | 38,79 | 37,46 | 37,46 | -0,81% | - |
| 28.05.2025 | 37,93 | 38,70 | 37,76 | 37,76 | -0,16% | 25,00 |
| 27.05.2025 | 36,30 | 37,82 | 36,30 | 37,82 | 3,29% | - |
| 26.05.2025 | 36,21 | 36,62 | 35,85 | 36,62 | 1,06% | 900,00 |
| 23.05.2025 | 36,96 | 36,96 | 36,23 | 36,23 | -4,19% | - |
| 22.05.2025 | 37,97 | 37,97 | 37,82 | 37,82 | -1,03% | - |
| 21.05.2025 | 39,05 | 39,05 | 38,21 | 38,21 | -1,67% | - |
| 20.05.2025 | 38,52 | 39,30 | 38,42 | 38,86 | 0,40% | 60,00 |
| 19.05.2025 | 38,84 | 38,84 | 38,71 | 38,71 | -2,96% | - |
| 16.05.2025 | 39,26 | 39,89 | 39,26 | 39,89 | 1,54% | - |
| 15.05.2025 | 39,85 | 39,85 | 39,28 | 39,28 | -3,76% | - |
| 14.05.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 0,48% | - |
| 13.05.2025 | 39,53 | 40,62 | 39,53 | 40,62 | 1,30% | 127,00 |
| 12.05.2025 | 38,68 | 40,44 | 38,68 | 40,10 | 10,06% | 1.240,00 |
| 09.05.2025 | 35,47 | 36,44 | 35,47 | 36,44 | 2,59% | 5,00 |
| 08.05.2025 | 34,12 | 36,12 | 34,12 | 35,52 | 4,73% | 20,00 |
| 07.05.2025 | 33,95 | 33,95 | 33,91 | 33,91 | -0,72% | - |
| 06.05.2025 | 33,32 | 34,16 | 33,32 | 34,16 | 2,25% | 800,00 |
| 05.05.2025 | 38,00 | 38,00 | 33,41 | 33,41 | -9,45% | 516,00 |
| 02.05.2025 | 34,99 | 36,89 | 34,99 | 36,89 | 6,36% | - |
| 30.04.2025 | 33,53 | 34,69 | 33,53 | 34,69 | 1,75% | - |
| 29.04.2025 | 34,12 | 34,12 | 34,09 | 34,09 | -1,64% | - |
| 28.04.2025 | 34,40 | 34,66 | 34,40 | 34,66 | -1,66% | 15,00 |
| 25.04.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,31% | - |
| 24.04.2025 | 32,27 | 34,79 | 32,27 | 34,79 | 8,48% | 100,00 |
| 23.04.2025 | 31,39 | 32,12 | 31,39 | 32,07 | 5,10% | 15,00 |
| 22.04.2025 | 29,71 | 30,52 | 29,71 | 30,52 | 1,41% | - |
| 17.04.2025 | 30,05 | 30,09 | 30,05 | 30,09 | 1,83% | - |
| 16.04.2025 | 29,91 | 29,91 | 29,55 | 29,55 | -6,15% | - |
| 15.04.2025 | 31,30 | 32,30 | 31,30 | 31,49 | 0,45% | 641,00 |
| 14.04.2025 | 31,00 | 31,60 | 31,00 | 31,35 | 2,99% | 3,00 |
| 11.04.2025 | 31,09 | 31,20 | 30,44 | 30,44 | -0,23% | 30,00 |
| 10.04.2025 | 35,09 | 35,09 | 30,51 | 30,51 | 1,03% | 100,00 |
| 09.04.2025 | 27,96 | 30,20 | 27,96 | 30,20 | -6,17% | 15,00 |
| 08.04.2025 | 32,22 | 32,22 | 32,18 | 32,18 | 1,88% | 60,00 |
| 07.04.2025 | 28,60 | 31,91 | 28,60 | 31,59 | 1,56% | 75,00 |
| 04.04.2025 | 31,73 | 31,73 | 31,10 | 31,10 | -4,06% | - |
| 03.04.2025 | 35,19 | 35,19 | 32,42 | 32,42 | -13,59% | 100,00 |
| 02.04.2025 | 36,83 | 37,83 | 36,83 | 37,52 | 2,14% | 280,00 |
| 01.04.2025 | 37,23 | 37,97 | 36,73 | 36,73 | -1,63% | 37,00 |
| 31.03.2025 | 37,09 | 37,34 | 37,09 | 37,34 | -0,28% | - |
| 28.03.2025 | 40,07 | 40,07 | 37,45 | 37,45 | -7,11% | - |
| 27.03.2025 | 40,89 | 40,89 | 40,31 | 40,31 | -3,31% | - |
| 26.03.2025 | 41,59 | 41,69 | 41,59 | 41,69 | -0,23% | - |
| 25.03.2025 | 41,91 | 41,91 | 41,79 | 41,79 | 3,19% | - |
| 24.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,63% | - |
| 21.03.2025 | 39,39 | 40,46 | 39,39 | 40,24 | 1,56% | 1.048,00 |
| 20.03.2025 | 39,86 | 39,86 | 39,62 | 39,62 | -0,30% | - |
| 19.03.2025 | 39,53 | 39,74 | 39,53 | 39,74 | 0,70% | - |
| 18.03.2025 | 39,73 | 39,73 | 39,47 | 39,47 | 0,93% | - |
| 17.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,96% | - |
| 14.03.2025 | 38,84 | 39,48 | 38,75 | 39,48 | 2,21% | 300,00 |
| 13.03.2025 | 38,71 | 39,09 | 38,63 | 38,63 | -1,33% | 10,00 |
| 12.03.2025 | 38,99 | 39,15 | 38,99 | 39,15 | 1,12% | - |
| 11.03.2025 | 40,20 | 40,20 | 38,71 | 38,71 | -4,35% | 25,00 |
| 10.03.2025 | 41,43 | 41,43 | 40,47 | 40,47 | -2,56% | 151,00 |
| 07.03.2025 | 40,14 | 41,54 | 40,14 | 41,54 | 3,13% | - |
| 06.03.2025 | 41,81 | 41,81 | 40,28 | 40,28 | -5,69% | - |
| 05.03.2025 | 41,77 | 42,71 | 41,65 | 42,71 | 1,80% | 300,00 |