43,460€
-1,13%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 43,54 | 44,00 | 43,34 | 43,34 | -0,64% | 30,00 |
| 27.08.2025 | 43,49 | 43,62 | 43,49 | 43,62 | 0,50% | - |
| 26.08.2025 | 43,33 | 43,41 | 43,33 | 43,41 | -0,97% | - |
| 25.08.2025 | 43,97 | 43,97 | 43,83 | 43,83 | -0,62% | - |
| 22.08.2025 | 41,70 | 44,11 | 41,70 | 44,11 | 5,34% | - |
| 21.08.2025 | 42,11 | 42,11 | 41,87 | 41,87 | -0,81% | - |
| 20.08.2025 | 41,96 | 42,21 | 41,96 | 42,21 | -1,01% | - |
| 19.08.2025 | 42,83 | 43,20 | 42,64 | 42,64 | -1,31% | 200,00 |
| 18.08.2025 | 43,33 | 43,33 | 43,21 | 43,21 | -1,23% | - |
| 15.08.2025 | 43,69 | 43,75 | 43,69 | 43,75 | -0,26% | - |
| 14.08.2025 | 43,81 | 44,74 | 43,81 | 43,86 | -0,63% | 29,00 |
| 13.08.2025 | 42,34 | 44,14 | 42,34 | 44,14 | 3,22% | 80,00 |
| 12.08.2025 | 40,23 | 42,77 | 40,23 | 42,77 | 5,58% | - |
| 11.08.2025 | 40,48 | 41,59 | 40,48 | 40,51 | -0,94% | 100,00 |
| 08.08.2025 | 40,28 | 41,59 | 40,28 | 40,89 | 0,59% | 5,00 |
| 07.08.2025 | 40,15 | 40,65 | 40,15 | 40,65 | 1,04% | - |
| 06.08.2025 | 40,61 | 40,61 | 40,23 | 40,23 | -1,38% | - |
| 05.08.2025 | 42,08 | 42,08 | 40,80 | 40,80 | 0,06% | 295,00 |
| 04.08.2025 | 48,72 | 48,72 | 40,77 | 40,77 | -16,21% | 475,00 |
| 01.08.2025 | 48,81 | 48,81 | 48,54 | 48,66 | -0,31% | 450,00 |
| 31.07.2025 | 50,61 | 50,61 | 48,81 | 48,81 | -2,51% | - |
| 30.07.2025 | 50,61 | 50,61 | 50,06 | 50,06 | -0,83% | 400,00 |
| 29.07.2025 | 50,50 | 50,50 | 50,48 | 50,48 | 0,28% | - |
| 28.07.2025 | 49,33 | 50,48 | 49,33 | 50,34 | 4,57% | 160,00 |
| 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 |