78,545€
3,04%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 78,00 | 80,07 | 76,80 | 78,60 | 3,10% | - |
| 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 |
| 12.05.2026 | 89,64 | 89,64 | 89,64 | 89,64 | -1,00% | - |
| 11.05.2026 | 88,36 | 90,55 | 87,80 | 90,55 | 4,20% | 85,00 |
| 08.05.2026 | 86,20 | 86,90 | 86,20 | 86,90 | -2,70% | 27,00 |
| 07.05.2026 | 89,35 | 89,35 | 89,31 | 89,31 | 0,13% | 15,00 |
| 06.05.2026 | 86,84 | 89,19 | 86,84 | 89,19 | 2,34% | 50,00 |
| 05.05.2026 | 82,90 | 87,15 | 82,83 | 87,15 | -0,58% | 180,00 |
| 04.05.2026 | 87,83 | 89,60 | 87,66 | 87,66 | 2,75% | 237,00 |
| 30.04.2026 | 84,13 | 85,31 | 84,13 | 85,31 | 0,31% | - |
| 29.04.2026 | 83,08 | 85,05 | 83,08 | 85,05 | 6,67% | 350,00 |
| 28.04.2026 | 82,76 | 82,76 | 79,73 | 79,73 | -4,77% | 100,00 |
| 27.04.2026 | 84,20 | 85,31 | 83,72 | 83,72 | 0,75% | 152,00 |
| 24.04.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 0,56% | - |
| 23.04.2026 | 78,99 | 83,85 | 78,99 | 82,64 | 8,48% | 203,00 |
| 22.04.2026 | 74,43 | 76,18 | 74,43 | 76,18 | 3,94% | 6,00 |
| 21.04.2026 | 72,50 | 74,56 | 72,50 | 73,29 | 1,45% | 124,00 |
| 20.04.2026 | 68,80 | 72,24 | 68,80 | 72,24 | 3,24% | 45,00 |
| 17.04.2026 | 67,27 | 69,97 | 67,27 | 69,97 | 4,23% | 50,00 |
| 16.04.2026 | 60,99 | 68,27 | 60,99 | 67,13 | 9,91% | 40,00 |
| 15.04.2026 | 60,55 | 61,08 | 60,55 | 61,08 | 0,36% | - |
| 14.04.2026 | 60,17 | 61,14 | 60,17 | 60,86 | 0,68% | 70,00 |
| 13.04.2026 | 57,50 | 60,45 | 57,50 | 60,45 | 3,96% | 301,00 |
| 10.04.2026 | 57,94 | 58,88 | 57,94 | 58,15 | -0,27% | 18,00 |
| 09.04.2026 | 57,72 | 58,99 | 57,72 | 58,31 | 0,17% | 1.000,00 |
| 08.04.2026 | 56,30 | 58,21 | 56,30 | 58,21 | 6,28% | - |
| 07.04.2026 | 53,96 | 54,77 | 53,96 | 54,77 | 2,14% | 250,00 |
| 02.04.2026 | 52,53 | 54,00 | 52,53 | 53,62 | 0,43% | 5,00 |
| 01.04.2026 | 53,39 | 53,39 | 53,39 | 53,39 | 7,87% | 30,00 |
| 31.03.2026 | 48,53 | 49,50 | 48,53 | 49,50 | 3,33% | 101,00 |
| 30.03.2026 | 50,48 | 50,48 | 47,90 | 47,90 | -8,95% | - |
| 27.03.2026 | 52,61 | 52,61 | 52,61 | 52,61 | 0,38% | - |
| 26.03.2026 | 54,15 | 54,15 | 52,41 | 52,41 | -3,66% | - |
| 25.03.2026 | 54,74 | 54,85 | 54,40 | 54,40 | 0,93% | 68,00 |
| 24.03.2026 | 51,22 | 53,90 | 51,22 | 53,90 | 5,46% | 10,00 |
| 23.03.2026 | 50,25 | 52,50 | 50,25 | 51,11 | 0,55% | 500,00 |
| 20.03.2026 | 50,51 | 51,29 | 50,51 | 50,83 | -0,24% | 10,00 |
| 19.03.2026 | 51,94 | 51,94 | 50,95 | 50,95 | -3,10% | - |
| 18.03.2026 | 52,75 | 52,75 | 52,58 | 52,58 | -0,11% | - |
| 17.03.2026 | 51,50 | 52,64 | 51,50 | 52,64 | 2,02% | 100,00 |
| 16.03.2026 | 51,25 | 51,60 | 51,25 | 51,60 | 1,42% | 1,00 |
| 13.03.2026 | 49,60 | 50,88 | 49,60 | 50,88 | 1,95% | - |
| 12.03.2026 | 50,60 | 50,60 | 49,91 | 49,91 | -2,15% | - |
| 11.03.2026 | 51,01 | 51,01 | 51,00 | 51,00 | -0,18% | - |
| 10.03.2026 | 50,58 | 51,83 | 50,58 | 51,09 | 1,61% | 160,00 |
| 09.03.2026 | 47,98 | 50,28 | 47,47 | 50,28 | -2,63% | 49,00 |
| 06.03.2026 | 51,99 | 51,99 | 51,64 | 51,64 | -0,58% | 33,00 |
| 05.03.2026 | 53,13 | 53,13 | 51,94 | 51,94 | -2,83% | 100,00 |
| 04.03.2026 | 53,70 | 54,21 | 53,45 | 53,45 | -1,78% | 1.000,00 |
| 03.03.2026 | 55,07 | 55,07 | 54,31 | 54,42 | -1,05% | 90,00 |
| 02.03.2026 | 55,19 | 55,19 | 55,00 | 55,00 | -1,89% | 57,00 |
| 27.02.2026 | 57,20 | 57,20 | 56,06 | 56,06 | -2,20% | - |