41,373€
-2,62%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |