38,535€
-3,90%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 39,27 | 39,46 | 38,29 | 38,56 | -4,31% | - |
| 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% | - |
| 04.03.2025 | 43,01 | 43,25 | 41,75 | 41,95 | -2,11% | 72,00 |
| 03.03.2025 | 45,08 | 46,26 | 42,65 | 42,85 | -5,51% | 58,00 |
| 28.02.2025 | 45,79 | 47,05 | 44,10 | 45,35 | -0,40% | - |
| 27.02.2025 | 48,44 | 48,75 | 45,53 | 45,53 | -5,56% | - |
| 26.02.2025 | 49,10 | 49,34 | 47,32 | 48,21 | -1,09% | 164,00 |
| 25.02.2025 | 50,85 | 51,37 | 48,40 | 48,75 | -4,50% | 200,00 |
| 24.02.2025 | 51,68 | 52,12 | 50,47 | 51,04 | -1,23% | - |
| 21.02.2025 | 53,29 | 54,56 | 51,29 | 51,68 | -2,63% | - |
| 20.02.2025 | 52,96 | 55,31 | 52,45 | 53,07 | -0,38% | - |
| 19.02.2025 | 49,71 | 54,08 | 49,71 | 53,27 | 7,16% | - |
| 18.02.2025 | 49,35 | 50,74 | 49,15 | 49,71 | 1,34% | 1.572,00 |
| 17.02.2025 | 49,60 | 49,62 | 49,05 | 49,05 | -0,74% | - |
| 14.02.2025 | 48,76 | 54,06 | 48,26 | 49,42 | 1,47% | - |
| 13.02.2025 | 48,10 | 48,78 | 47,68 | 48,71 | 1,14% | - |
| 12.02.2025 | 46,25 | 48,21 | 45,55 | 48,16 | -0,54% | 100,00 |
| 11.02.2025 | 45,45 | 51,71 | 44,99 | 48,42 | 6,13% | 109,00 |
| 10.02.2025 | 49,62 | 51,53 | 45,17 | 45,62 | -8,01% | - |
| 07.02.2025 | 50,17 | 51,62 | 48,86 | 49,60 | -1,74% | - |
| 06.02.2025 | 50,07 | 50,95 | 49,46 | 50,48 | 1,53% | - |
| 05.02.2025 | 48,20 | 49,74 | 47,92 | 49,71 | 2,09% | - |
| 04.02.2025 | 49,19 | 49,77 | 48,28 | 48,69 | -0,36% | 400,00 |
| 03.02.2025 | 49,72 | 50,17 | 48,50 | 48,87 | -3,07% | - |
| 31.01.2025 | 51,63 | 51,68 | 50,08 | 50,42 | -1,51% | - |
| 30.01.2025 | 51,94 | 52,09 | 49,69 | 51,20 | -0,85% | - |
| 29.01.2025 | 51,57 | 52,43 | 51,02 | 51,64 | 0,04% | 80,00 |
| 28.01.2025 | 51,75 | 53,29 | 50,63 | 51,62 | 0,29% | - |
| 27.01.2025 | 51,80 | 55,24 | 50,05 | 51,47 | -0,87% | - |
| 24.01.2025 | 52,76 | 53,45 | 51,26 | 51,92 | -3,83% | 2,00 |
| 23.01.2025 | 53,74 | 54,26 | 52,59 | 53,99 | 0,33% | 1.000,00 |
| 22.01.2025 | 53,80 | 56,74 | 52,85 | 53,81 | 0,84% | 16,00 |
| 21.01.2025 | 52,74 | 53,92 | 52,71 | 53,36 | 1,29% | 60,00 |
| 20.01.2025 | 53,14 | 53,20 | 52,68 | 52,68 | -0,91% | 768,00 |
| 17.01.2025 | 52,20 | 53,63 | 51,96 | 53,16 | 2,36% | 300,00 |
| 16.01.2025 | 54,75 | 54,97 | 51,80 | 51,94 | -3,14% | - |
| 15.01.2025 | 53,81 | 55,40 | 53,49 | 53,62 | 0,15% | - |
| 14.01.2025 | 55,00 | 55,28 | 52,94 | 53,54 | -2,10% | - |
| 13.01.2025 | 52,70 | 55,28 | 51,64 | 54,69 | 3,89% | 73,00 |
| 10.01.2025 | 56,48 | 56,54 | 52,27 | 52,64 | -6,84% | - |
| 09.01.2025 | 56,52 | 56,66 | 56,44 | 56,51 | -0,04% | - |
| 08.01.2025 | 60,73 | 61,63 | 56,18 | 56,53 | -6,75% | 14,00 |
| 07.01.2025 | 61,93 | 62,81 | 60,27 | 60,63 | -2,35% | - |
| 06.01.2025 | 61,96 | 64,64 | 61,67 | 62,09 | 0,11% | 115,00 |
| 03.01.2025 | 60,32 | 62,51 | 59,79 | 62,02 | 3,15% | - |
| 02.01.2025 | 61,09 | 62,58 | 60,12 | 60,12 | -3,78% | - |
| 30.12.2024 | 63,14 | 63,45 | 62,43 | 62,48 | -1,30% | - |
| 27.12.2024 | 64,32 | 64,41 | 62,90 | 63,31 | -1,13% | - |
| 23.12.2024 | 63,20 | 64,39 | 62,83 | 64,03 | 1,92% | 120,00 |
| 20.12.2024 | 62,28 | 64,10 | 61,08 | 62,83 | 0,51% | 66,00 |
| 19.12.2024 | 62,76 | 64,42 | 62,50 | 62,51 | -0,21% | 222,00 |