97,305€
-4,28%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 98,00 | 100,49 | 96,25 | 97,31 | -4,28% | 3.000,00 |
| 14.05.2026 | 99,65 | 102,05 | 96,37 | 101,66 | 2,86% | 190,00 |
| 13.05.2026 | 89,36 | 99,03 | 89,33 | 98,83 | 11,43% | 4.050,00 |
| 12.05.2026 | 90,30 | 90,74 | 84,10 | 88,69 | -2,58% | 1.360,00 |
| 11.05.2026 | 87,72 | 91,07 | 87,03 | 91,04 | 3,90% | 1.392,00 |
| 08.05.2026 | 86,68 | 88,05 | 85,56 | 87,63 | 2,20% | - |
| 07.05.2026 | 89,76 | 90,35 | 84,97 | 85,74 | -4,79% | 104,00 |
| 06.05.2026 | 87,50 | 90,13 | 83,23 | 90,05 | 2,52% | 295,00 |
| 05.05.2026 | 83,30 | 90,40 | 82,04 | 87,84 | 0,69% | 2.854,00 |
| 04.05.2026 | 88,74 | 89,64 | 86,84 | 87,24 | 1,51% | 2.352,00 |
| 30.04.2026 | 84,66 | 86,71 | 84,40 | 85,94 | 1,22% | - |
| 29.04.2026 | 83,49 | 86,61 | 83,06 | 84,90 | 6,56% | 960,00 |
| 28.04.2026 | 83,30 | 83,39 | 78,95 | 79,67 | -4,78% | 820,00 |
| 27.04.2026 | 84,85 | 85,06 | 82,13 | 83,67 | -0,41% | 9.943,00 |
| 24.04.2026 | 83,60 | 85,50 | 82,03 | 84,02 | 0,38% | 2.680,00 |
| 23.04.2026 | 79,58 | 84,77 | 78,48 | 83,70 | 9,55% | 2.375,00 |
| 22.04.2026 | 75,07 | 76,60 | 74,19 | 76,40 | 3,06% | 12.108,00 |
| 21.04.2026 | 73,16 | 74,46 | 72,09 | 74,14 | 2,11% | 11.600,00 |
| 20.04.2026 | 69,82 | 72,62 | 69,39 | 72,61 | 2,85% | - |
| 17.04.2026 | 67,71 | 70,77 | 67,24 | 70,59 | 3,99% | - |
| 16.04.2026 | 61,34 | 68,35 | 61,34 | 67,88 | 10,62% | 2.160,00 |
| 15.04.2026 | 61,04 | 61,46 | 60,26 | 61,37 | 0,43% | - |
| 14.04.2026 | 60,66 | 61,49 | 60,03 | 61,11 | 1,12% | 16.808,00 |
| 13.04.2026 | 57,88 | 61,04 | 57,69 | 60,43 | 3,37% | - |
| 10.04.2026 | 58,45 | 59,78 | 58,13 | 58,46 | -0,07% | 5.200,00 |
| 09.04.2026 | 58,20 | 59,01 | 57,95 | 58,50 | -0,17% | - |
| 08.04.2026 | 57,00 | 58,70 | 56,71 | 58,60 | 6,49% | - |
| 07.04.2026 | 54,61 | 55,26 | 53,53 | 55,03 | 2,05% | - |
| 02.04.2026 | 52,97 | 54,11 | 51,59 | 53,93 | 0,44% | - |
| 01.04.2026 | 53,85 | 54,86 | 53,51 | 53,69 | 0,21% | 148,00 |
| 31.03.2026 | 49,02 | 53,78 | 48,78 | 53,58 | 10,30% | 16,00 |
| 30.03.2026 | 50,89 | 51,78 | 48,02 | 48,57 | -4,13% | - |
| 27.03.2026 | 53,21 | 53,42 | 50,35 | 50,67 | -4,25% | - |
| 26.03.2026 | 54,55 | 54,60 | 52,63 | 52,92 | -3,00% | 1.730,00 |
| 25.03.2026 | 54,30 | 55,53 | 54,20 | 54,55 | 0,33% | 880,00 |
| 24.03.2026 | 51,60 | 54,46 | 51,07 | 54,37 | 5,47% | - |
| 23.03.2026 | 50,59 | 53,13 | 49,74 | 51,55 | 0,43% | - |
| 20.03.2026 | 50,98 | 52,23 | 50,48 | 51,33 | 0,86% | - |
| 19.03.2026 | 52,44 | 52,69 | 50,72 | 50,89 | -3,45% | - |
| 18.03.2026 | 53,17 | 53,80 | 52,63 | 52,71 | -0,38% | - |
| 17.03.2026 | 51,88 | 53,18 | 51,74 | 52,91 | 1,67% | - |
| 16.03.2026 | 51,73 | 52,80 | 51,41 | 52,04 | 1,64% | 1.750,00 |
| 13.03.2026 | 49,97 | 51,82 | 49,88 | 51,20 | 2,20% | - |
| 12.03.2026 | 50,99 | 51,16 | 49,83 | 50,10 | -2,03% | 2.320,00 |
| 11.03.2026 | 51,46 | 52,30 | 50,72 | 51,14 | -0,63% | 2.300,00 |
| 10.03.2026 | 51,03 | 52,31 | 50,43 | 51,47 | 1,42% | 188,00 |
| 09.03.2026 | 48,43 | 51,07 | 47,11 | 50,75 | 3,51% | - |
| 06.03.2026 | 52,43 | 52,69 | 48,81 | 49,02 | -6,50% | - |
| 05.03.2026 | 53,63 | 53,94 | 51,46 | 52,43 | -2,44% | 14.478,00 |
| 04.03.2026 | 54,15 | 55,63 | 53,41 | 53,74 | -1,57% | - |
| 03.03.2026 | 55,56 | 55,87 | 53,92 | 54,60 | -3,99% | 900,00 |
| 02.03.2026 | 55,63 | 56,87 | 54,64 | 56,87 | 1,02% | - |
| 27.02.2026 | 57,41 | 57,86 | 55,48 | 56,29 | -2,17% | 360,00 |
| 26.02.2026 | 59,04 | 59,17 | 56,85 | 57,54 | -2,52% | - |
| 25.02.2026 | 59,35 | 60,84 | 58,79 | 59,03 | -0,74% | - |
| 24.02.2026 | 59,17 | 61,19 | 58,70 | 59,47 | 0,92% | - |
| 23.02.2026 | 57,94 | 59,42 | 57,67 | 58,93 | 0,44% | - |
| 20.02.2026 | 58,12 | 59,09 | 57,12 | 58,67 | 1,42% | - |
| 19.02.2026 | 59,94 | 60,21 | 56,98 | 57,85 | -3,49% | - |
| 18.02.2026 | 60,87 | 62,61 | 59,42 | 59,95 | -1,33% | 864,00 |
| 17.02.2026 | 61,00 | 61,83 | 59,85 | 60,75 | -1,22% | 4.390,00 |
| 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% | - |