37,043€
0,85%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 37,23 | 37,35 | 36,83 | 37,05 | 0,86% | 180,00 |
| 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 |
| 04.03.2025 | 42,61 | 42,61 | 41,95 | 41,95 | -1,38% | - |
| 03.03.2025 | 44,76 | 44,85 | 42,54 | 42,54 | -5,16% | 500,00 |
| 28.02.2025 | 45,80 | 45,80 | 44,85 | 44,85 | -1,55% | - |
| 27.02.2025 | 48,03 | 48,03 | 45,56 | 45,56 | -5,02% | - |
| 26.02.2025 | 48,63 | 49,00 | 47,97 | 47,97 | -1,44% | 200,00 |
| 25.02.2025 | 50,42 | 50,42 | 48,67 | 48,67 | -4,18% | - |
| 24.02.2025 | 51,17 | 51,35 | 50,79 | 50,79 | -3,86% | - |
| 21.02.2025 | 52,83 | 52,83 | 52,83 | 52,83 | 0,38% | - |
| 20.02.2025 | 52,47 | 53,36 | 52,47 | 52,63 | -0,68% | 207,00 |
| 19.02.2025 | 49,33 | 52,99 | 49,33 | 52,99 | 6,65% | - |
| 18.02.2025 | 48,80 | 49,69 | 48,80 | 49,69 | 3,18% | - |
| 17.02.2025 | 49,14 | 49,71 | 48,16 | 48,16 | -0,72% | 216,00 |
| 14.02.2025 | 48,27 | 48,51 | 48,27 | 48,51 | 0,50% | 22,00 |
| 13.02.2025 | 47,90 | 48,27 | 47,90 | 48,27 | 1,12% | 670,00 |
| 12.02.2025 | 45,81 | 47,73 | 45,81 | 47,73 | 3,46% | - |
| 11.02.2025 | 45,06 | 46,14 | 45,06 | 46,14 | 0,36% | 20,00 |
| 10.02.2025 | 49,29 | 49,29 | 45,97 | 45,97 | -6,36% | 116,00 |
| 07.02.2025 | 50,00 | 50,00 | 49,09 | 49,09 | -1,01% | - |
| 06.02.2025 | 49,59 | 49,59 | 49,59 | 49,59 | 0,54% | - |
| 05.02.2025 | 47,91 | 49,33 | 47,91 | 49,33 | 2,07% | - |
| 04.02.2025 | 48,91 | 48,91 | 48,31 | 48,33 | -1,13% | - |
| 03.02.2025 | 49,31 | 49,31 | 48,88 | 48,88 | -2,87% | 25,00 |
| 31.01.2025 | 51,12 | 51,12 | 50,32 | 50,32 | -2,46% | - |
| 30.01.2025 | 51,59 | 51,59 | 51,59 | 51,59 | 0,68% | - |
| 29.01.2025 | 51,93 | 51,93 | 51,24 | 51,24 | -0,60% | - |
| 28.01.2025 | 51,42 | 51,55 | 51,42 | 51,55 | 1,64% | 12,00 |
| 27.01.2025 | 50,38 | 50,72 | 50,38 | 50,72 | -1,44% | 65,00 |
| 24.01.2025 | 52,75 | 52,75 | 51,46 | 51,46 | -4,05% | 50,00 |
| 23.01.2025 | 53,31 | 53,63 | 53,31 | 53,63 | 0,19% | - |
| 22.01.2025 | 53,38 | 53,94 | 53,38 | 53,53 | 0,81% | 70,00 |
| 21.01.2025 | 52,32 | 53,51 | 52,32 | 53,10 | 0,51% | 100,00 |
| 20.01.2025 | 52,83 | 52,83 | 52,83 | 52,83 | -0,64% | - |
| 17.01.2025 | 51,81 | 53,17 | 51,81 | 53,17 | 2,37% | - |
| 16.01.2025 | 53,80 | 53,80 | 51,94 | 51,94 | -3,19% | - |
| 15.01.2025 | 53,18 | 54,36 | 53,18 | 53,65 | 1,46% | 40,00 |
| 14.01.2025 | 54,53 | 54,53 | 52,88 | 52,88 | 1,01% | - |
| 13.01.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -0,61% | - |
| 10.01.2025 | 56,11 | 56,11 | 52,67 | 52,67 | -6,13% | 215,00 |
| 09.01.2025 | 56,11 | 56,11 | 56,11 | 56,11 | -0,73% | - |
| 08.01.2025 | 60,33 | 60,33 | 56,52 | 56,52 | -6,53% | - |
| 07.01.2025 | 61,36 | 61,36 | 60,47 | 60,47 | -4,14% | - |
| 06.01.2025 | 61,78 | 63,08 | 61,78 | 63,08 | 5,13% | 15,00 |
| 03.01.2025 | 60,50 | 60,50 | 60,00 | 60,00 | -0,35% | 215,00 |
| 02.01.2025 | 60,64 | 61,23 | 60,21 | 60,21 | -3,99% | 72,00 |
| 30.12.2024 | 62,71 | 62,71 | 62,71 | 62,71 | -0,59% | - |
| 27.12.2024 | 63,86 | 64,55 | 63,08 | 63,08 | -0,94% | 318,00 |
| 23.12.2024 | 62,78 | 63,68 | 62,78 | 63,68 | 1,90% | - |
| 20.12.2024 | 61,41 | 62,49 | 61,41 | 62,49 | 0,19% | - |
| 19.12.2024 | 62,37 | 62,95 | 62,37 | 62,37 | -0,08% | 32,00 |
| 18.12.2024 | 64,08 | 64,08 | 62,42 | 62,42 | -3,34% | - |
| 17.12.2024 | 63,30 | 66,31 | 63,30 | 64,58 | 3,41% | 56,00 |
| 16.12.2024 | 62,45 | 62,45 | 62,45 | 62,45 | -1,11% | - |
| 13.12.2024 | 63,67 | 63,67 | 63,15 | 63,15 | -1,19% | - |
| 12.12.2024 | 64,01 | 64,01 | 63,91 | 63,91 | -1,25% | - |
| 11.12.2024 | 62,77 | 64,72 | 62,77 | 64,72 | 2,93% | 96,00 |
| 10.12.2024 | 63,57 | 63,57 | 62,88 | 62,88 | -1,41% | - |
| 09.12.2024 | 62,48 | 64,24 | 62,48 | 63,78 | 2,54% | 151,00 |
| 06.12.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 0,84% | - |
| 05.12.2024 | 62,01 | 62,01 | 61,68 | 61,68 | -1,30% | - |
| 04.12.2024 | 66,42 | 66,42 | 62,49 | 62,49 | -5,90% | 86,00 |
| 03.12.2024 | 69,86 | 69,86 | 66,41 | 66,41 | -5,52% | 66,00 |
| 02.12.2024 | 67,12 | 70,29 | 67,12 | 70,29 | 4,99% | - |
| 29.11.2024 | 66,29 | 67,53 | 66,29 | 66,95 | 0,87% | 15,00 |
| 28.11.2024 | 66,37 | 66,37 | 66,13 | 66,37 | 0,03% | 155,00 |
| 27.11.2024 | 66,76 | 66,76 | 66,35 | 66,35 | -1,24% | - |
| 26.11.2024 | 68,81 | 68,81 | 67,12 | 67,18 | 1,24% | - |
| 25.11.2024 | 66,36 | 66,36 | 66,36 | 66,36 | 0,08% | - |
| 22.11.2024 | 64,73 | 66,32 | 64,73 | 66,31 | 1,89% | - |
| 21.11.2024 | 63,16 | 65,13 | 63,16 | 65,08 | 2,84% | 130,00 |
| 20.11.2024 | 63,01 | 63,28 | 62,67 | 63,28 | 1,18% | 10,00 |
| 19.11.2024 | 62,39 | 63,28 | 62,39 | 62,54 | 1,18% | 50,00 |
| 18.11.2024 | 61,81 | 61,81 | 61,81 | 61,81 | 0,75% | - |
| 15.11.2024 | 62,37 | 62,37 | 61,35 | 61,35 | -3,45% | 26,00 |
| 14.11.2024 | 64,31 | 64,31 | 63,54 | 63,54 | -1,49% | - |
| 13.11.2024 | 66,46 | 66,46 | 64,50 | 64,50 | -2,02% | 15,00 |
| 12.11.2024 | 66,01 | 66,01 | 65,83 | 65,83 | 0,46% | - |
| 11.11.2024 | 65,53 | 65,53 | 65,53 | 65,53 | 0,32% | - |
| 08.11.2024 | 66,56 | 66,56 | 65,32 | 65,32 | -2,07% | - |
| 07.11.2024 | 66,83 | 66,83 | 66,70 | 66,70 | -2,60% | - |