48,135€
-4,61%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 47,34 | 48,50 | 47,10 | 48,46 | 2,81% | 400,00 |
| 24.07.2025 | 50,71 | 50,73 | 46,41 | 47,14 | -6,92% | - |
| 23.07.2025 | 49,86 | 51,68 | 48,62 | 50,64 | -4,79% | 1.350,00 |
| 22.07.2025 | 50,23 | 54,22 | 49,78 | 53,19 | 2,69% | - |
| 21.07.2025 | 52,33 | 53,92 | 51,70 | 51,79 | -0,87% | - |
| 18.07.2025 | 51,34 | 52,42 | 50,83 | 52,25 | 2,03% | 560,00 |
| 17.07.2025 | 51,38 | 51,67 | 50,63 | 51,21 | 0,06% | - |
| 16.07.2025 | 50,61 | 51,21 | 49,20 | 51,18 | 0,73% | - |
| 15.07.2025 | 50,86 | 51,82 | 50,59 | 50,81 | 0,31% | 600,00 |
| 14.07.2025 | 50,89 | 51,11 | 49,58 | 50,65 | -0,92% | - |
| 11.07.2025 | 50,86 | 58,53 | 50,02 | 51,12 | 0,45% | - |
| 10.07.2025 | 49,11 | 51,44 | 49,04 | 50,89 | 3,23% | 100,00 |
| 09.07.2025 | 49,25 | 49,79 | 48,42 | 49,30 | 0,13% | - |
| 08.07.2025 | 46,63 | 49,53 | 46,42 | 49,24 | 5,63% | - |
| 07.07.2025 | 47,88 | 48,10 | 46,28 | 46,61 | -2,36% | - |
| 04.07.2025 | 47,94 | 47,94 | 47,71 | 47,74 | -0,82% | - |
| 03.07.2025 | 47,56 | 48,55 | 47,31 | 48,13 | 1,71% | - |
| 02.07.2025 | 45,64 | 47,68 | 45,39 | 47,32 | 4,11% | - |
| 01.07.2025 | 44,26 | 46,63 | 43,74 | 45,45 | 2,16% | 200,00 |
| 30.06.2025 | 45,38 | 45,73 | 44,44 | 44,49 | -1,62% | - |
| 27.06.2025 | 46,05 | 46,10 | 44,63 | 45,23 | -1,36% | - |
| 26.06.2025 | 46,23 | 46,73 | 45,62 | 45,85 | -0,53% | - |
| 25.06.2025 | 46,73 | 47,19 | 45,33 | 46,09 | -1,23% | - |
| 24.06.2025 | 46,84 | 47,28 | 46,31 | 46,67 | 1,57% | - |
| 23.06.2025 | 46,01 | 46,68 | 45,13 | 45,95 | 0,14% | 215,00 |
| 20.06.2025 | 45,12 | 46,76 | 45,08 | 45,88 | 2,40% | - |
| 19.06.2025 | 45,30 | 45,31 | 44,78 | 44,81 | -1,59% | - |
| 18.06.2025 | 46,03 | 46,63 | 45,07 | 45,53 | -1,25% | - |
| 17.06.2025 | 46,02 | 47,60 | 45,63 | 46,10 | -1,09% | - |
| 16.06.2025 | 44,28 | 46,71 | 44,25 | 46,61 | 5,49% | - |
| 13.06.2025 | 45,05 | 45,83 | 44,14 | 44,19 | -3,42% | 900,00 |
| 12.06.2025 | 44,82 | 45,99 | 43,94 | 45,75 | 1,41% | - |
| 11.06.2025 | 46,97 | 47,65 | 44,50 | 45,11 | -4,22% | 380,00 |
| 10.06.2025 | 46,20 | 47,70 | 45,57 | 47,10 | 2,67% | 110,00 |
| 09.06.2025 | 43,84 | 46,28 | 43,81 | 45,87 | 4,19% | - |
| 06.06.2025 | 43,26 | 45,07 | 43,25 | 44,03 | 1,63% | - |
| 05.06.2025 | 43,93 | 44,81 | 42,78 | 43,33 | -1,62% | 750,00 |
| 04.06.2025 | 41,66 | 44,72 | 40,86 | 44,04 | 5,80% | 16,00 |
| 03.06.2025 | 37,12 | 41,94 | 36,80 | 41,63 | 11,96% | - |
| 02.06.2025 | 36,67 | 37,45 | 36,35 | 37,18 | 0,48% | - |
| 30.05.2025 | 37,55 | 37,93 | 36,69 | 37,00 | -2,07% | 25,00 |
| 29.05.2025 | 39,54 | 39,54 | 37,50 | 37,79 | -0,44% | - |
| 28.05.2025 | 38,32 | 38,70 | 37,80 | 37,96 | -0,96% | 50,00 |
| 27.05.2025 | 36,65 | 38,85 | 36,65 | 38,32 | 4,19% | 2,00 |
| 26.05.2025 | 36,56 | 36,83 | 36,44 | 36,78 | 1,24% | - |
| 23.05.2025 | 37,29 | 37,45 | 35,79 | 36,33 | -3,05% | 90,00 |
| 22.05.2025 | 38,42 | 39,79 | 37,26 | 37,48 | -2,90% | - |
| 21.05.2025 | 39,60 | 40,10 | 38,25 | 38,60 | -1,64% | - |
| 20.05.2025 | 38,85 | 39,34 | 38,62 | 39,24 | 0,58% | - |
| 19.05.2025 | 39,27 | 39,46 | 38,29 | 39,01 | -3,21% | - |
| 16.05.2025 | 39,65 | 40,34 | 39,22 | 40,30 | 1,28% | 50,00 |
| 15.05.2025 | 40,26 | 40,31 | 39,16 | 39,79 | -1,67% | 250,00 |
| 14.05.2025 | 41,35 | 41,39 | 39,95 | 40,47 | -1,08% | - |
| 13.05.2025 | 39,92 | 41,70 | 39,80 | 40,91 | 1,67% | - |
| 12.05.2025 | 38,00 | 52,14 | 37,38 | 40,24 | 10,51% | - |
| 09.05.2025 | 35,84 | 37,37 | 35,56 | 36,41 | 2,83% | - |
| 08.05.2025 | 34,49 | 35,95 | 34,26 | 35,41 | 3,19% | - |
| 07.05.2025 | 34,33 | 34,45 | 33,06 | 34,32 | 1,36% | - |
| 06.05.2025 | 33,65 | 48,04 | 30,08 | 33,86 | -0,23% | - |
| 05.05.2025 | 37,11 | 43,49 | 33,13 | 33,93 | -8,54% | 660,00 |
| 02.05.2025 | 35,40 | 37,37 | 35,11 | 37,10 | 5,95% | - |
| 30.04.2025 | 33,95 | 35,15 | 32,97 | 35,02 | 2,61% | - |
| 29.04.2025 | 34,49 | 35,21 | 33,58 | 34,13 | -2,70% | - |
| 28.04.2025 | 34,75 | 35,49 | 33,87 | 35,07 | 0,51% | - |
| 25.04.2025 | 35,62 | 35,71 | 34,18 | 34,90 | -0,59% | 224,00 |
| 24.04.2025 | 32,64 | 35,17 | 31,90 | 35,10 | 8,66% | 250,00 |
| 23.04.2025 | 31,75 | 33,29 | 31,68 | 32,31 | 4,03% | 300,00 |
| 22.04.2025 | 30,06 | 31,48 | 30,05 | 31,05 | 1,99% | - |
| 17.04.2025 | 30,39 | 30,71 | 29,64 | 30,45 | 1,21% | 80,00 |
| 16.04.2025 | 30,27 | 40,52 | 28,80 | 30,08 | -5,40% | - |
| 15.04.2025 | 31,50 | 32,39 | 31,09 | 31,80 | 1,43% | - |
| 14.04.2025 | 31,55 | 53,61 | 30,63 | 31,35 | 1,38% | - |
| 11.04.2025 | 31,32 | 31,93 | 28,28 | 30,93 | -0,66% | - |
| 10.04.2025 | 35,61 | 36,25 | 29,70 | 31,13 | -12,89% | - |
| 09.04.2025 | 28,06 | 36,22 | 26,35 | 35,74 | 22,45% | - |
| 08.04.2025 | 32,57 | 33,32 | 28,36 | 29,19 | -9,18% | 100,00 |
| 07.04.2025 | 29,29 | 33,64 | 26,52 | 32,14 | 4,32% | - |
| 04.04.2025 | 32,05 | 40,23 | 28,68 | 30,81 | -4,49% | 500,00 |
| 03.04.2025 | 36,19 | 48,94 | 25,15 | 32,25 | -14,09% | - |
| 02.04.2025 | 37,22 | 38,32 | 36,17 | 37,54 | 0,81% | - |
| 01.04.2025 | 37,41 | 37,68 | 36,23 | 37,24 | -0,97% | - |
| 31.03.2025 | 37,54 | 37,93 | 36,40 | 37,61 | 0,18% | - |
| 28.03.2025 | 40,44 | 40,61 | 37,50 | 37,54 | -8,58% | - |
| 27.03.2025 | 41,38 | 41,75 | 40,33 | 41,07 | -2,93% | - |
| 26.03.2025 | 41,95 | 42,37 | 40,98 | 42,30 | 0,54% | - |
| 25.03.2025 | 42,32 | 42,44 | 41,60 | 42,08 | -1,13% | - |
| 24.03.2025 | 40,78 | 42,81 | 40,76 | 42,56 | 4,52% | - |
| 21.03.2025 | 39,91 | 40,95 | 38,74 | 40,72 | 0,46% | - |
| 20.03.2025 | 40,20 | 40,54 | 39,51 | 40,53 | 1,44% | - |
| 19.03.2025 | 39,83 | 40,71 | 39,58 | 39,96 | 0,60% | - |
| 18.03.2025 | 40,20 | 40,37 | 39,05 | 39,72 | -0,29% | - |
| 17.03.2025 | 39,39 | 40,67 | 39,29 | 39,84 | 1,70% | 20,00 |
| 14.03.2025 | 39,22 | 39,91 | 38,95 | 39,17 | 0,53% | - |
| 13.03.2025 | 39,09 | 40,37 | 38,29 | 38,96 | -0,30% | 15,00 |
| 12.03.2025 | 39,39 | 40,22 | 38,99 | 39,08 | 0,99% | - |
| 11.03.2025 | 40,62 | 41,09 | 38,38 | 38,70 | -5,79% | 400,00 |
| 10.03.2025 | 41,81 | 41,86 | 40,26 | 41,07 | -1,93% | - |
| 07.03.2025 | 40,51 | 42,45 | 40,05 | 41,88 | 2,90% | 50,00 |
| 06.03.2025 | 42,40 | 42,42 | 40,11 | 40,70 | -5,55% | 172,00 |
| 05.03.2025 | 42,19 | 43,25 | 41,65 | 43,10 | 2,73% | - |