52,700€
-0,13%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 52,73 | 52,97 | 52,66 | 52,68 | -0,18% | 1.590,00 |
| 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% | - |
| 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% | - |