75,975€
0,96%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 76,07 | 76,89 | 75,00 | 75,80 | 0,58% | 430,00 |
| 02.10.2026 | 75,16 | 77,20 | 73,56 | 75,36 | 5,76% | - |
| 01.10.2026 | 69,74 | 71,57 | 67,49 | 71,26 | 5,08% | 697,00 |
| 30.09.2026 | 66,93 | 68,10 | 66,38 | 67,81 | 1,20% | - |
| 29.09.2026 | 66,31 | 68,26 | 66,25 | 67,01 | 0,65% | - |
| 28.09.2026 | 66,66 | 67,87 | 65,21 | 66,58 | -1,71% | 52,00 |
| 25.09.2026 | 64,89 | 68,17 | 64,58 | 67,73 | 5,22% | - |
| 24.09.2026 | 64,82 | 64,83 | 63,25 | 64,37 | -1,11% | 5.476,00 |
| 23.09.2026 | 64,34 | 65,38 | 63,39 | 65,10 | 2,21% | 126,00 |
| 22.09.2026 | 62,43 | 64,53 | 61,56 | 63,69 | 1,87% | 69,00 |
| 21.09.2026 | 61,36 | 62,84 | 59,39 | 62,52 | 2,60% | - |
| 18.09.2026 | 59,98 | 61,65 | 59,69 | 60,94 | 2,48% | - |
| 17.09.2026 | 58,98 | 60,66 | 57,55 | 59,46 | 2,31% | - |
| 16.09.2026 | 63,63 | 64,52 | 57,39 | 58,12 | -8,36% | 1.360,00 |
| 15.09.2026 | 62,51 | 64,78 | 61,70 | 63,43 | 2,20% | 672,00 |
| 14.09.2026 | 64,10 | 64,24 | 61,90 | 62,06 | -5,46% | - |
| 11.09.2026 | 60,63 | 65,69 | 60,60 | 65,65 | 8,59% | 66,00 |
| 10.09.2026 | 61,05 | 61,07 | 59,24 | 60,45 | -0,91% | 4.940,00 |
| 09.09.2026 | 61,44 | 62,19 | 60,16 | 61,01 | -0,32% | - |
| 08.09.2026 | 65,07 | 65,33 | 60,99 | 61,20 | -6,03% | - |
| 07.09.2026 | 64,15 | 66,23 | 63,02 | 65,13 | 1,69% | - |
| 04.09.2026 | 63,78 | 64,84 | 63,36 | 64,05 | 1,12% | - |
| 03.09.2026 | 62,44 | 63,87 | 61,41 | 63,34 | 1,49% | - |
| 02.09.2026 | 63,15 | 63,91 | 61,83 | 62,41 | -0,45% | 256,00 |
| 01.09.2026 | 63,95 | 64,42 | 61,54 | 62,69 | -1,74% | - |
| 31.08.2026 | 63,19 | 64,62 | 62,57 | 63,80 | 1,82% | - |
| 28.08.2026 | 64,08 | 64,30 | 62,20 | 62,66 | -2,31% | - |
| 27.08.2026 | 63,40 | 64,67 | 62,80 | 64,14 | 2,13% | - |
| 26.08.2026 | 62,14 | 63,38 | 61,58 | 62,81 | 1,16% | 2.000,00 |
| 25.08.2026 | 62,75 | 63,23 | 61,38 | 62,09 | 0,60% | - |
| 24.08.2026 | 62,92 | 62,97 | 60,79 | 61,72 | -2,93% | - |
| 21.08.2026 | 64,10 | 65,11 | 62,96 | 63,58 | -0,61% | 1.125,00 |
| 20.08.2026 | 67,05 | 67,05 | 63,86 | 63,97 | -2,47% | 6.245,00 |
| 19.08.2026 | 67,90 | 69,55 | 65,46 | 65,59 | -4,35% | 126,00 |
| 18.08.2026 | 71,43 | 71,43 | 66,49 | 68,58 | -4,76% | - |
| 17.08.2026 | 71,94 | 73,84 | 71,59 | 72,00 | 0,79% | 540,00 |
| 14.08.2026 | 70,69 | 72,15 | 70,43 | 71,44 | 0,98% | - |
| 13.08.2026 | 72,40 | 73,23 | 70,55 | 70,74 | -2,55% | 2.000,00 |
| 12.08.2026 | 70,60 | 73,42 | 70,57 | 72,59 | 3,71% | - |
| 11.08.2026 | 69,61 | 71,59 | 69,50 | 69,99 | 1,22% | - |
| 10.08.2026 | 70,49 | 71,46 | 69,10 | 69,15 | -1,46% | - |
| 07.08.2026 | 68,37 | 70,60 | 68,22 | 70,17 | 2,80% | 7.980,00 |
| 06.08.2026 | 66,86 | 69,59 | 65,62 | 68,26 | 2,74% | 608,00 |
| 05.08.2026 | 70,20 | 70,77 | 66,39 | 66,44 | -5,11% | - |
| 04.08.2026 | 74,65 | 75,73 | 69,04 | 70,02 | 0,16% | 148,00 |
| 03.08.2026 | 71,55 | 72,65 | 68,14 | 69,91 | -1,11% | 500,00 |
| 31.07.2026 | 74,55 | 75,82 | 70,70 | 70,70 | -2,62% | 420,00 |
| 30.07.2026 | 69,60 | 73,77 | 69,32 | 72,60 | 5,35% | - |
| 29.07.2026 | 72,31 | 74,29 | 68,89 | 68,92 | -6,95% | - |
| 28.07.2026 | 76,27 | 76,93 | 73,62 | 74,07 | -5,43% | 1.902,00 |
| 27.07.2026 | 78,20 | 78,79 | 74,40 | 78,32 | 2,47% | - |
| 24.07.2026 | 78,79 | 79,48 | 75,53 | 76,43 | -3,52% | - |
| 23.07.2026 | 79,93 | 80,41 | 77,13 | 79,22 | -2,15% | 30.750,00 |
| 22.07.2026 | 78,65 | 82,58 | 77,42 | 80,96 | 1,37% | 1.276,00 |
| 21.07.2026 | 78,00 | 80,16 | 77,47 | 79,87 | 5,20% | - |
| 20.07.2026 | 76,45 | 78,67 | 75,78 | 75,92 | -0,55% | - |
| 17.07.2026 | 73,76 | 78,70 | 72,97 | 76,34 | -0,54% | 4.122,00 |
| 16.07.2026 | 80,47 | 80,56 | 75,67 | 76,75 | -4,92% | 1.104,00 |
| 15.07.2026 | 83,39 | 83,77 | 79,11 | 80,72 | -1,60% | - |
| 14.07.2026 | 80,73 | 83,43 | 80,22 | 82,04 | 3,32% | 228,00 |
| 13.07.2026 | 81,21 | 82,80 | 79,16 | 79,40 | -5,53% | 210,00 |
| 10.07.2026 | 85,37 | 85,83 | 82,69 | 84,05 | -1,84% | 500,00 |
| 09.07.2026 | 82,23 | 89,77 | 82,23 | 85,62 | 4,34% | 306,00 |
| 08.07.2026 | 79,40 | 82,40 | 76,48 | 82,06 | 2,85% | 12.100,00 |
| 07.07.2026 | 80,50 | 81,30 | 77,01 | 79,79 | -3,58% | - |
| 06.07.2026 | 81,00 | 86,41 | 80,75 | 82,75 | -0,28% | 1.807,00 |
| 03.07.2026 | 80,58 | 84,05 | 79,46 | 82,98 | 3,84% | 3.219,00 |
| 02.07.2026 | 83,57 | 85,73 | 78,11 | 79,91 | -4,04% | 7.758,00 |
| 01.07.2026 | 82,35 | 85,07 | 79,81 | 83,27 | 0,64% | 300,00 |
| 30.06.2026 | 78,00 | 83,45 | 77,74 | 82,74 | 6,58% | 205,00 |
| 29.06.2026 | 79,84 | 81,19 | 75,78 | 77,63 | -2,14% | 545,00 |
| 26.06.2026 | 95,75 | 96,88 | 78,39 | 79,33 | -24,00% | 1.456,00 |
| 25.06.2026 | 103,26 | 107,20 | 98,95 | 104,38 | 2,33% | - |
| 24.06.2026 | 103,87 | 105,24 | 97,96 | 102,00 | -0,75% | 6.336,00 |
| 23.06.2026 | 111,31 | 111,41 | 102,19 | 102,77 | -10,79% | 1.754,00 |
| 22.06.2026 | 106,69 | 115,82 | 106,51 | 115,20 | 8,14% | - |
| 19.06.2026 | 105,66 | 108,85 | 104,82 | 106,53 | 0,29% | 700,00 |
| 18.06.2026 | 99,40 | 106,52 | 99,24 | 106,22 | 8,20% | 80,00 |
| 17.06.2026 | 103,01 | 104,36 | 98,17 | 98,17 | -3,59% | - |
| 16.06.2026 | 108,17 | 110,18 | 101,83 | 101,83 | -6,30% | 1.075,00 |
| 15.06.2026 | 103,50 | 108,82 | 103,36 | 108,68 | 7,70% | 2.029,00 |
| 12.06.2026 | 99,85 | 102,30 | 98,30 | 100,91 | 0,83% | 180,00 |
| 11.06.2026 | 96,50 | 100,46 | 96,08 | 100,08 | 4,87% | 882,00 |
| 10.06.2026 | 99,53 | 101,66 | 94,22 | 95,43 | -5,74% | 2.258,00 |
| 09.06.2026 | 106,12 | 107,48 | 93,94 | 101,24 | -3,45% | 1.116,00 |
| 08.06.2026 | 102,50 | 107,85 | 102,06 | 104,86 | 3,10% | 1.421,00 |
| 05.06.2026 | 111,11 | 111,46 | 101,39 | 101,71 | -10,44% | - |
| 04.06.2026 | 114,64 | 115,79 | 107,91 | 113,56 | -1,63% | - |
| 03.06.2026 | 110,22 | 116,26 | 108,84 | 115,44 | 4,36% | 1.193,00 |
| 02.06.2026 | 100,86 | 112,05 | 100,84 | 110,62 | 6,38% | 340,00 |
| 01.06.2026 | 104,15 | 105,19 | 99,85 | 103,99 | 0,51% | 436,00 |
| 29.05.2026 | 106,88 | 107,84 | 102,42 | 103,46 | -2,67% | 348,00 |
| 28.05.2026 | 105,59 | 108,50 | 102,57 | 106,30 | -1,05% | 807,00 |
| 27.05.2026 | 110,45 | 116,79 | 103,12 | 107,43 | -1,51% | 880,00 |
| 26.05.2026 | 103,08 | 111,07 | 102,06 | 109,08 | 7,91% | 1.008,00 |
| 25.05.2026 | 100,82 | 101,44 | 100,65 | 101,08 | 0,97% | 1.585,00 |
| 22.05.2026 | 94,71 | 101,46 | 93,96 | 100,11 | 6,09% | 320,00 |
| 21.05.2026 | 94,50 | 94,76 | 92,42 | 94,36 | -0,46% | 528,00 |
| 20.05.2026 | 91,52 | 95,33 | 91,51 | 94,80 | 3,77% | 9,00 |
| 19.05.2026 | 93,12 | 94,27 | 89,72 | 91,36 | -2,88% | 360,00 |