61,500€
1,94%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 61,27 | 61,54 | 60,86 | 61,50 | 1,11% | 1.800,00 |
| 13.02.2026 | 59,58 | 60,85 | 58,58 | 60,83 | 2,31% | - |
| 12.02.2026 | 59,83 | 61,99 | 59,15 | 59,45 | -0,84% | 1.875,00 |
| 11.02.2026 | 56,88 | 60,44 | 56,32 | 59,96 | 5,86% | 6.552,00 |
| 10.02.2026 | 52,80 | 57,73 | 51,47 | 56,64 | 3,65% | 14.750,00 |
| 09.02.2026 | 54,94 | 55,36 | 54,14 | 54,64 | -0,92% | 12.005,00 |
| 06.02.2026 | 53,00 | 55,38 | 52,92 | 55,15 | 2,94% | 22.080,00 |
| 05.02.2026 | 52,70 | 53,58 | 51,64 | 53,58 | 1,85% | 2.023,00 |
| 04.02.2026 | 50,40 | 53,12 | 49,78 | 52,60 | 4,93% | 297,00 |
| 03.02.2026 | 52,12 | 52,28 | 48,79 | 50,13 | -3,93% | 11.224,00 |
| 02.02.2026 | 49,70 | 52,93 | 48,93 | 52,18 | 3,29% | - |
| 30.01.2026 | 51,71 | 52,26 | 49,80 | 50,52 | -2,84% | - |
| 29.01.2026 | 54,64 | 55,13 | 51,38 | 52,00 | -4,32% | 2.300,00 |
| 28.01.2026 | 54,78 | 55,81 | 53,80 | 54,35 | 4,37% | 126,00 |
| 27.01.2026 | 51,78 | 52,68 | 51,61 | 52,07 | 1,18% | 460,00 |
| 26.01.2026 | 52,16 | 52,56 | 50,90 | 51,47 | -1,29% | - |
| 23.01.2026 | 53,78 | 54,36 | 51,59 | 52,14 | -2,87% | - |
| 22.01.2026 | 54,49 | 55,99 | 53,36 | 53,68 | -0,58% | 3.972,00 |
| 21.01.2026 | 51,35 | 54,65 | 51,30 | 54,00 | 5,40% | 684,00 |
| 20.01.2026 | 50,56 | 52,20 | 49,53 | 51,23 | 2,17% | - |
| 19.01.2026 | 50,95 | 51,04 | 49,65 | 50,14 | -3,58% | 46,00 |
| 16.01.2026 | 52,79 | 53,26 | 51,93 | 52,01 | 0,12% | - |
| 15.01.2026 | 51,66 | 53,44 | 51,62 | 51,95 | -0,15% | - |
| 14.01.2026 | 50,93 | 52,51 | 50,39 | 52,03 | 1,97% | 3.500,00 |
| 13.01.2026 | 50,25 | 51,91 | 50,19 | 51,02 | 1,29% | - |
| 12.01.2026 | 52,84 | 53,04 | 49,86 | 50,37 | -6,04% | 4.400,00 |
| 09.01.2026 | 52,29 | 53,96 | 52,19 | 53,61 | 2,51% | - |
| 08.01.2026 | 52,73 | 52,97 | 51,26 | 52,30 | -0,90% | 9.540,00 |
| 07.01.2026 | 52,73 | 53,27 | 51,81 | 52,77 | -0,25% | 8.035,00 |
| 06.01.2026 | 50,71 | 53,67 | 50,58 | 52,90 | 6,29% | 2.470,00 |
| 05.01.2026 | 48,85 | 51,34 | 48,64 | 49,77 | 3,05% | - |
| 02.01.2026 | 46,18 | 48,91 | 46,17 | 48,30 | 5,98% | 1.760,00 |
| 30.12.2025 | 45,79 | 46,06 | 45,57 | 45,57 | -0,69% | - |
| 29.12.2025 | 46,62 | 46,69 | 45,53 | 45,89 | -2,82% | - |
| 23.12.2025 | 47,83 | 47,97 | 46,85 | 47,22 | -0,44% | - |
| 22.12.2025 | 47,33 | 47,97 | 46,88 | 47,43 | 2,04% | - |
| 19.12.2025 | 46,49 | 47,05 | 46,21 | 46,48 | -0,88% | - |
| 18.12.2025 | 45,59 | 47,12 | 45,59 | 46,89 | 3,34% | 6,00 |
| 17.12.2025 | 46,61 | 46,97 | 45,34 | 45,37 | -1,41% | - |
| 16.12.2025 | 46,52 | 46,97 | 45,06 | 46,02 | -1,06% | - |
| 15.12.2025 | 46,87 | 47,43 | 46,21 | 46,52 | -0,41% | - |
| 12.12.2025 | 47,73 | 48,42 | 46,57 | 46,71 | -1,31% | - |
| 11.12.2025 | 46,59 | 47,96 | 2,48 | 47,33 | 0,06% | - |
| 10.12.2025 | 47,48 | 48,19 | 46,22 | 47,30 | -0,78% | - |
| 09.12.2025 | 48,44 | 55,89 | 13,35 | 47,67 | -0,87% | - |
| 08.12.2025 | 47,14 | 48,71 | 47,08 | 48,09 | 1,02% | - |
| 05.12.2025 | 47,15 | 48,23 | 46,94 | 47,60 | 1,77% | - |
| 04.12.2025 | 48,74 | 48,95 | 46,70 | 46,77 | -4,76% | - |
| 03.12.2025 | 44,66 | 49,14 | 43,47 | 49,11 | 10,42% | - |
| 02.12.2025 | 43,41 | 44,71 | 42,34 | 44,47 | 3,04% | 50,00 |
| 01.12.2025 | 43,14 | 44,16 | 36,38 | 43,16 | 0,07% | - |
| 28.11.2025 | 43,05 | 43,67 | 42,81 | 43,13 | 0,85% | - |
| 27.11.2025 | 42,83 | 43,78 | 42,21 | 42,77 | -0,96% | 69,00 |
| 26.11.2025 | 41,92 | 43,40 | 41,66 | 43,18 | 3,84% | - |
| 25.11.2025 | 41,07 | 42,10 | 40,37 | 41,59 | 0,79% | - |
| 24.11.2025 | 40,45 | 59,99 | 40,24 | 41,26 | 0,43% | - |
| 21.11.2025 | 38,96 | 41,42 | 38,38 | 41,08 | 1,56% | - |
| 20.11.2025 | 40,64 | 40,87 | 38,70 | 40,45 | -1,26% | 55,00 |
| 19.11.2025 | 40,25 | 41,34 | 39,79 | 40,97 | 3,91% | 150,00 |
| 18.11.2025 | 39,40 | 39,77 | 38,64 | 39,43 | 0,33% | - |
| 17.11.2025 | 40,72 | 40,87 | 39,14 | 39,30 | -2,81% | - |
| 14.11.2025 | 41,34 | 41,68 | 39,90 | 40,43 | -1,64% | - |
| 13.11.2025 | 42,66 | 43,28 | 40,78 | 41,10 | -2,91% | - |
| 12.11.2025 | 42,04 | 43,18 | 41,88 | 42,34 | 1,88% | - |
| 11.11.2025 | 41,96 | 42,18 | 41,28 | 41,56 | -1,31% | - |
| 10.11.2025 | 42,02 | 42,53 | 41,35 | 42,11 | 3,24% | - |
| 07.11.2025 | 42,55 | 42,71 | 40,08 | 40,79 | -4,25% | 220,00 |
| 06.11.2025 | 43,61 | 43,82 | 41,39 | 42,60 | -3,25% | - |
| 05.11.2025 | 41,93 | 44,54 | 41,82 | 44,03 | 3,81% | - |
| 04.11.2025 | 43,21 | 44,55 | 41,70 | 42,41 | -1,48% | - |
| 03.11.2025 | 43,85 | 47,00 | 41,13 | 43,05 | -0,52% | - |
| 31.10.2025 | 44,46 | 44,86 | 43,27 | 43,27 | -2,58% | - |
| 30.10.2025 | 44,37 | 44,85 | 44,00 | 44,42 | -1,45% | - |
| 29.10.2025 | 44,62 | 45,12 | 44,06 | 45,07 | 2,11% | - |
| 28.10.2025 | 45,30 | 45,66 | 43,87 | 44,14 | -2,50% | 440,00 |
| 27.10.2025 | 44,37 | 46,66 | 36,59 | 45,27 | 2,26% | - |
| 24.10.2025 | 44,82 | 45,82 | 43,58 | 44,27 | 2,77% | 288,00 |
| 23.10.2025 | 44,84 | 45,36 | 42,45 | 43,08 | -6,43% | - |
| 22.10.2025 | 46,30 | 48,69 | 44,50 | 46,04 | -2,67% | 800,00 |
| 21.10.2025 | 47,40 | 47,79 | 46,07 | 47,30 | 0,36% | 400,00 |
| 20.10.2025 | 45,43 | 48,19 | 45,37 | 47,13 | 5,01% | - |
| 17.10.2025 | 44,70 | 45,43 | 43,29 | 44,89 | -0,26% | - |
| 16.10.2025 | 43,34 | 45,49 | 43,19 | 45,00 | 4,32% | 100,00 |
| 15.10.2025 | 43,16 | 44,26 | 42,46 | 43,14 | 0,98% | - |
| 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% | - |