67,050€
1,92%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 65,79 | 65,79 | 65,79 | 65,79 | -0,71% | - |
| 28.09.2026 | 66,25 | 67,14 | 66,25 | 66,26 | -1,16% | 261,00 |
| 25.09.2026 | 64,39 | 67,04 | 64,39 | 67,04 | 4,82% | - |
| 24.09.2026 | 64,28 | 64,28 | 63,96 | 63,96 | -0,11% | - |
| 23.09.2026 | 63,84 | 64,03 | 63,84 | 64,03 | 0,87% | 20,00 |
| 22.09.2026 | 61,96 | 63,48 | 61,96 | 63,48 | 3,66% | 40,00 |
| 21.09.2026 | 60,88 | 61,33 | 60,88 | 61,24 | 2,75% | 4,00 |
| 18.09.2026 | 59,49 | 59,60 | 59,49 | 59,60 | 0,64% | - |
| 17.09.2026 | 58,49 | 59,22 | 58,49 | 59,22 | -6,24% | - |
| 16.09.2026 | 63,16 | 63,16 | 63,16 | 63,16 | -0,33% | - |
| 15.09.2026 | 62,15 | 63,37 | 62,15 | 63,37 | 1,65% | - |
| 14.09.2026 | 63,60 | 63,60 | 62,34 | 62,34 | -3,93% | - |
| 11.09.2026 | 60,12 | 64,89 | 60,12 | 64,89 | 7,27% | - |
| 10.09.2026 | 60,56 | 60,56 | 60,49 | 60,49 | -0,54% | - |
| 09.09.2026 | 61,01 | 61,46 | 60,82 | 60,82 | -0,75% | 80,00 |
| 08.09.2026 | 64,60 | 65,57 | 61,28 | 61,28 | -4,37% | 150,00 |
| 07.09.2026 | 63,64 | 64,08 | 63,64 | 64,08 | 0,68% | - |
| 04.09.2026 | 63,28 | 63,65 | 63,28 | 63,65 | 2,79% | - |
| 03.09.2026 | 61,92 | 61,92 | 61,92 | 61,92 | -0,59% | - |
| 02.09.2026 | 62,29 | 62,29 | 62,29 | 62,29 | -1,83% | - |
| 01.09.2026 | 63,45 | 63,45 | 63,45 | 63,45 | -0,45% | - |
| 31.08.2026 | 62,56 | 63,74 | 62,56 | 63,74 | 1,87% | - |
| 28.08.2026 | 63,55 | 63,55 | 62,57 | 62,57 | -1,54% | - |
| 27.08.2026 | 62,89 | 63,55 | 62,89 | 63,55 | 3,07% | - |
| 26.08.2026 | 61,63 | 61,66 | 61,63 | 61,66 | -0,87% | 10,00 |
| 25.08.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 2,96% | - |
| 24.08.2026 | 62,09 | 62,09 | 60,41 | 60,41 | -4,99% | 2.307,00 |
| 21.08.2026 | 63,58 | 63,58 | 63,58 | 63,58 | -1,01% | - |
| 20.08.2026 | 66,60 | 66,60 | 64,23 | 64,23 | -4,66% | 40,00 |
| 19.08.2026 | 67,37 | 67,37 | 67,37 | 67,37 | -4,86% | - |
| 18.08.2026 | 70,81 | 70,81 | 70,81 | 70,81 | -1,87% | - |
| 17.08.2026 | 71,39 | 72,16 | 71,39 | 72,16 | 2,04% | - |
| 14.08.2026 | 70,00 | 70,72 | 70,00 | 70,72 | -1,09% | - |
| 13.08.2026 | 71,83 | 72,65 | 71,50 | 71,50 | 2,04% | 1.010,00 |
| 12.08.2026 | 70,07 | 70,07 | 70,07 | 70,07 | -1,31% | - |
| 11.08.2026 | 69,99 | 71,00 | 69,99 | 71,00 | 1,87% | 125,00 |
| 10.08.2026 | 69,94 | 69,94 | 69,70 | 69,70 | 2,70% | - |
| 07.08.2026 | 67,87 | 67,87 | 67,87 | 67,87 | 3,11% | - |
| 06.08.2026 | 66,27 | 66,27 | 65,82 | 65,82 | -4,48% | 60,00 |
| 05.08.2026 | 69,61 | 69,61 | 68,91 | 68,91 | -1,56% | 50,00 |
| 04.08.2026 | 73,80 | 73,80 | 70,00 | 70,00 | -1,42% | 1.000,00 |
| 03.08.2026 | 71,01 | 71,01 | 71,01 | 71,01 | -0,80% | - |
| 31.07.2026 | 74,01 | 74,75 | 71,58 | 71,58 | -2,43% | 160,00 |
| 30.07.2026 | 69,06 | 73,36 | 69,06 | 73,36 | 1,09% | 175,00 |
| 29.07.2026 | 71,81 | 72,57 | 71,81 | 72,57 | -3,16% | 250,00 |
| 28.07.2026 | 75,71 | 75,71 | 74,94 | 74,94 | -3,43% | 50,00 |
| 27.07.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 2,04% | - |
| 24.07.2026 | 78,64 | 78,64 | 76,05 | 76,05 | -4,71% | - |
| 23.07.2026 | 79,81 | 79,81 | 79,81 | 79,81 | 2,19% | - |
| 22.07.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 1,69% | 100,00 |
| 21.07.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 0,75% | - |
| 20.07.2026 | 75,89 | 76,23 | 75,89 | 76,23 | 0,38% | - |
| 17.07.2026 | 72,82 | 76,31 | 72,82 | 75,94 | 0,61% | 215,00 |
| 16.07.2026 | 80,05 | 80,05 | 75,48 | 75,48 | -8,84% | 220,00 |
| 15.07.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 3,25% | - |
| 14.07.2026 | 80,19 | 80,19 | 80,19 | 80,19 | 0,61% | - |
| 13.07.2026 | 80,63 | 80,63 | 79,70 | 79,70 | -5,18% | - |
| 10.07.2026 | 84,81 | 84,81 | 84,05 | 84,05 | 2,18% | - |
| 09.07.2026 | 82,26 | 82,26 | 82,26 | 82,26 | 0,59% | - |
| 08.07.2026 | 78,72 | 81,78 | 78,72 | 81,78 | 2,48% | - |
| 07.07.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -4,24% | - |
| 06.07.2026 | 80,60 | 83,33 | 80,60 | 83,33 | 1,13% | - |
| 03.07.2026 | 79,80 | 82,40 | 79,80 | 82,40 | 2,44% | - |
| 02.07.2026 | 82,97 | 84,51 | 80,44 | 80,44 | -1,60% | 810,00 |
| 01.07.2026 | 81,75 | 81,75 | 81,75 | 81,75 | 5,65% | - |
| 30.06.2026 | 77,38 | 77,38 | 77,38 | 77,38 | 0,17% | - |
| 29.06.2026 | 79,75 | 80,55 | 75,93 | 77,25 | -3,10% | 57,00 |
| 26.06.2026 | 95,30 | 95,30 | 79,72 | 79,72 | -23,54% | 403,00 |
| 25.06.2026 | 101,82 | 104,26 | 101,82 | 104,26 | -0,02% | 50,00 |
| 24.06.2026 | 103,12 | 104,28 | 103,12 | 104,28 | -5,88% | 390,00 |
| 23.06.2026 | 110,50 | 110,80 | 110,00 | 110,80 | -3,06% | 200,00 |
| 22.06.2026 | 105,06 | 114,30 | 105,06 | 114,30 | 9,46% | 375,00 |
| 19.06.2026 | 104,96 | 104,96 | 104,42 | 104,42 | -0,84% | 20,00 |
| 18.06.2026 | 98,63 | 105,30 | 98,63 | 105,30 | 2,89% | 175,00 |
| 17.06.2026 | 102,34 | 102,34 | 102,34 | 102,34 | -5,97% | - |
| 16.06.2026 | 107,40 | 108,84 | 107,40 | 108,84 | 0,96% | 10,00 |
| 15.06.2026 | 102,80 | 107,80 | 102,80 | 107,80 | 8,89% | - |
| 12.06.2026 | 99,00 | 99,00 | 99,00 | 99,00 | 0,25% | - |
| 11.06.2026 | 95,80 | 98,75 | 95,80 | 98,75 | 2,80% | 100,00 |
| 10.06.2026 | 98,56 | 98,56 | 96,06 | 96,06 | -2,02% | 275,00 |
| 09.06.2026 | 105,40 | 105,40 | 97,91 | 98,04 | -4,61% | 24,00 |
| 08.06.2026 | 101,80 | 102,78 | 101,80 | 102,78 | -0,62% | 9,00 |
| 05.06.2026 | 110,42 | 110,42 | 103,42 | 103,42 | -9,09% | 15,00 |
| 04.06.2026 | 113,72 | 113,76 | 113,72 | 113,76 | 3,85% | - |
| 03.06.2026 | 109,54 | 109,54 | 109,54 | 109,54 | -0,02% | - |
| 02.06.2026 | 99,82 | 111,84 | 99,82 | 109,56 | 5,90% | 61,00 |
| 01.06.2026 | 103,46 | 103,46 | 103,46 | 103,46 | 0,33% | 155,00 |
| 29.05.2026 | 106,36 | 107,42 | 103,12 | 103,12 | -3,50% | 10,00 |
| 28.05.2026 | 104,88 | 106,86 | 104,88 | 106,86 | 0,43% | 710,00 |
| 27.05.2026 | 109,80 | 113,70 | 106,00 | 106,40 | -3,03% | 140,00 |
| 26.05.2026 | 102,50 | 110,72 | 102,50 | 109,72 | 9,33% | 236,00 |
| 25.05.2026 | 100,62 | 100,62 | 100,36 | 100,36 | 0,22% | - |
| 22.05.2026 | 94,08 | 100,14 | 94,08 | 100,14 | 6,91% | 60,00 |
| 21.05.2026 | 95,20 | 95,20 | 93,67 | 93,67 | -0,69% | 10,00 |
| 20.05.2026 | 90,91 | 95,16 | 90,91 | 94,32 | 1,54% | 115,00 |
| 19.05.2026 | 92,39 | 92,89 | 89,94 | 92,89 | 0,76% | 999,00 |
| 18.05.2026 | 95,28 | 99,27 | 92,19 | 92,19 | -6,61% | 60,00 |
| 15.05.2026 | 98,70 | 98,72 | 97,73 | 98,72 | -2,43% | 73,00 |
| 14.05.2026 | 99,18 | 101,18 | 98,93 | 101,18 | 4,13% | 301,00 |
| 13.05.2026 | 88,71 | 97,17 | 88,71 | 97,17 | 8,40% | 90,00 |