43,015€
0,70%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,16 | 44,26 | 42,85 | 43,06 | 0,80% | - |
| 14.10.2025 | 42,85 | 44,08 | 41,68 | 42,72 | -1,00% | - |
| 13.10.2025 | 41,09 | 43,87 | 35,80 | 43,15 | 9,05% | 100,00 |
| 10.10.2025 | 43,21 | 43,62 | 39,38 | 39,57 | -9,04% | 40,00 |
| 09.10.2025 | 43,76 | 44,03 | 42,52 | 43,50 | 0,14% | 20,00 |
| 08.10.2025 | 41,60 | 44,19 | 41,35 | 43,44 | 4,98% | - |
| 07.10.2025 | 43,21 | 43,58 | 40,93 | 41,38 | -3,95% | - |
| 06.10.2025 | 42,33 | 51,64 | 41,81 | 43,08 | 3,76% | - |
| 03.10.2025 | 41,83 | 42,54 | 41,52 | 41,52 | -0,11% | 141,00 |
| 02.10.2025 | 41,51 | 42,55 | 41,06 | 41,56 | 0,61% | - |
| 01.10.2025 | 41,56 | 42,60 | 40,74 | 41,31 | 0,06% | - |
| 30.09.2025 | 42,39 | 42,53 | 40,64 | 41,29 | -2,55% | - |
| 29.09.2025 | 42,96 | 43,51 | 42,37 | 42,37 | -0,73% | - |
| 26.09.2025 | 42,62 | 43,11 | 42,06 | 42,68 | 0,42% | - |
| 25.09.2025 | 43,20 | 43,37 | 42,12 | 42,50 | -2,41% | - |
| 24.09.2025 | 42,83 | 43,87 | 42,78 | 43,55 | 0,72% | - |
| 23.09.2025 | 43,64 | 44,79 | 42,65 | 43,24 | -0,96% | - |
| 22.09.2025 | 43,47 | 44,34 | 43,09 | 43,66 | 1,05% | - |
| 19.09.2025 | 44,36 | 44,48 | 42,81 | 43,20 | -2,20% | 220,00 |
| 18.09.2025 | 42,76 | 44,67 | 42,56 | 44,17 | 5,75% | - |
| 17.09.2025 | 41,80 | 43,27 | 41,55 | 41,77 | 0,98% | - |
| 16.09.2025 | 40,91 | 42,09 | 40,74 | 41,37 | 1,45% | - |
| 15.09.2025 | 40,42 | 41,52 | 39,62 | 40,78 | -1,92% | - |
| 12.09.2025 | 41,81 | 41,98 | 40,84 | 41,58 | -0,25% | 50,00 |
| 11.09.2025 | 41,19 | 42,07 | 41,01 | 41,68 | 0,08% | - |
| 10.09.2025 | 41,71 | 42,28 | 40,83 | 41,65 | 0,66% | 10,00 |
| 09.09.2025 | 41,57 | 41,90 | 41,18 | 41,37 | 0,55% | - |
| 08.09.2025 | 41,97 | 42,27 | 40,73 | 41,15 | -1,88% | - |
| 05.09.2025 | 41,28 | 42,59 | 40,92 | 41,94 | 1,48% | - |
| 04.09.2025 | 40,94 | 41,57 | 40,05 | 41,32 | 1,54% | - |
| 03.09.2025 | 42,13 | 42,42 | 39,77 | 40,70 | -2,07% | - |
| 02.09.2025 | 42,30 | 42,49 | 40,91 | 41,56 | -1,53% | 28,00 |
| 01.09.2025 | 42,26 | 42,45 | 42,13 | 42,20 | -0,42% | - |
| 29.08.2025 | 43,43 | 43,68 | 42,29 | 42,38 | -2,71% | - |
| 28.08.2025 | 43,95 | 44,77 | 42,58 | 43,56 | 0,07% | - |
| 27.08.2025 | 43,90 | 44,18 | 43,34 | 43,53 | 0,16% | - |
| 26.08.2025 | 43,73 | 44,16 | 43,46 | 43,46 | -0,94% | - |
| 25.08.2025 | 44,39 | 44,39 | 43,28 | 43,87 | -0,76% | - |
| 22.08.2025 | 42,12 | 44,70 | 41,92 | 44,21 | 5,06% | - |
| 21.08.2025 | 42,52 | 42,65 | 41,80 | 42,08 | -0,83% | - |
| 20.08.2025 | 42,36 | 43,21 | 41,45 | 42,43 | -0,69% | 276,00 |
| 19.08.2025 | 43,26 | 43,99 | 42,56 | 42,73 | -1,33% | - |
| 18.08.2025 | 43,75 | 44,02 | 43,31 | 43,31 | -0,87% | - |
| 15.08.2025 | 44,15 | 44,55 | 43,42 | 43,68 | -1,37% | - |
| 14.08.2025 | 44,24 | 44,67 | 42,68 | 44,29 | -0,09% | 720,00 |
| 13.08.2025 | 42,74 | 44,51 | 42,71 | 44,33 | 3,56% | 206,00 |
| 12.08.2025 | 40,63 | 43,87 | 40,61 | 42,81 | 5,41% | - |
| 11.08.2025 | 40,88 | 42,27 | 40,49 | 40,61 | -0,76% | 115,00 |
| 08.08.2025 | 40,69 | 41,40 | 40,29 | 40,92 | 0,38% | - |
| 07.08.2025 | 40,54 | 41,81 | 40,29 | 40,77 | 1,15% | - |
| 06.08.2025 | 40,92 | 41,13 | 39,84 | 40,31 | -1,27% | 390,00 |
| 05.08.2025 | 41,74 | 42,37 | 40,64 | 40,83 | -1,65% | 900,00 |
| 04.08.2025 | 48,69 | 57,70 | 40,48 | 41,51 | -15,49% | - |
| 01.08.2025 | 49,14 | 49,71 | 46,96 | 49,12 | -0,44% | - |
| 31.07.2025 | 51,05 | 51,47 | 48,61 | 49,34 | -2,92% | - |
| 30.07.2025 | 51,07 | 51,31 | 50,11 | 50,82 | 0,58% | 2.644,00 |
| 29.07.2025 | 50,95 | 53,85 | 50,30 | 50,53 | -0,21% | - |
| 28.07.2025 | 48,89 | 51,10 | 48,89 | 50,63 | 4,47% | 690,00 |
| 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% | - |