45,930€
0,08%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 46,02 | 47,00 | 45,10 | 45,94 | 0,09% | 2.243,00 |
| 20.06.2025 | 45,13 | 46,74 | 45,07 | 45,89 | 2,36% | 945,00 |
| 19.06.2025 | 45,27 | 45,32 | 44,73 | 44,84 | -1,51% | 515,00 |
| 18.06.2025 | 46,03 | 46,61 | 45,07 | 45,52 | -1,32% | 1.180,00 |
| 17.06.2025 | 46,02 | 47,58 | 45,83 | 46,13 | -1,07% | 1.087,00 |
| 16.06.2025 | 44,28 | 46,68 | 44,25 | 46,63 | 5,52% | 2.503,00 |
| 13.06.2025 | 44,99 | 45,40 | 44,06 | 44,19 | -3,40% | 2.439,00 |
| 12.06.2025 | 44,85 | 45,99 | 43,86 | 45,75 | 1,43% | 1.444,00 |
| 11.06.2025 | 46,98 | 47,56 | 44,48 | 45,10 | -4,20% | 1.925,00 |
| 10.06.2025 | 46,21 | 47,61 | 45,62 | 47,08 | 2,64% | 3.492,00 |
| 09.06.2025 | 43,84 | 46,29 | 43,81 | 45,87 | 4,16% | 3.249,00 |
| 06.06.2025 | 43,28 | 45,06 | 43,04 | 44,04 | 1,82% | 1.595,00 |
| 05.06.2025 | 43,94 | 45,05 | 42,76 | 43,25 | -1,95% | 3.204,00 |
| 04.06.2025 | 41,66 | 44,74 | 41,40 | 44,11 | 5,92% | 9.946,00 |
| 03.06.2025 | 37,12 | 41,75 | 36,79 | 41,65 | 11,95% | 2.857,00 |
| 02.06.2025 | 36,51 | 37,45 | 36,33 | 37,20 | 0,52% | 13.461,00 |
| 30.05.2025 | 37,55 | 38,08 | 36,68 | 37,01 | -1,80% | 997,00 |
| 29.05.2025 | 39,51 | 39,70 | 37,61 | 37,69 | -0,64% | 493,00 |
| 28.05.2025 | 38,34 | 38,71 | 37,78 | 37,93 | -0,97% | 1.505,00 |
| 27.05.2025 | 36,67 | 38,75 | 36,64 | 38,30 | 4,15% | 1.142,00 |
| 26.05.2025 | 36,56 | 36,93 | 36,41 | 36,78 | 1,29% | 1.064,00 |
| 23.05.2025 | 37,30 | 37,52 | 35,44 | 36,31 | -3,14% | 1.713,00 |
| 22.05.2025 | 38,42 | 39,52 | 37,21 | 37,48 | -3,03% | 1.299,00 |
| 21.05.2025 | 39,60 | 40,10 | 38,23 | 38,66 | -1,42% | 2.721,00 |
| 20.05.2025 | 38,85 | 39,30 | 38,63 | 39,21 | 0,63% | 185,00 |
| 19.05.2025 | 39,27 | 39,55 | 38,12 | 38,97 | -3,32% | 2.357,00 |
| 16.05.2025 | 39,65 | 40,42 | 39,24 | 40,30 | 1,38% | 1.108,00 |
| 15.05.2025 | 40,26 | 40,37 | 39,13 | 39,76 | -1,82% | 560,00 |
| 14.05.2025 | 41,35 | 41,44 | 39,99 | 40,49 | -1,07% | 2.608,00 |
| 13.05.2025 | 39,92 | 41,75 | 39,72 | 40,93 | 1,90% | 998,00 |
| 12.05.2025 | 38,00 | 40,88 | 37,72 | 40,16 | 10,31% | 8.708,00 |
| 09.05.2025 | 35,83 | 37,38 | 35,58 | 36,41 | 2,69% | 2.634,00 |
| 08.05.2025 | 34,49 | 35,97 | 34,27 | 35,46 | 2,98% | 2.302,00 |
| 07.05.2025 | 34,30 | 34,45 | 33,06 | 34,43 | 1,73% | 1.465,00 |
| 06.05.2025 | 33,65 | 34,45 | 32,78 | 33,85 | -0,38% | 4.200,00 |
| 05.05.2025 | 37,11 | 38,87 | 33,18 | 33,98 | -8,40% | 12.511,00 |
| 02.05.2025 | 35,41 | 37,41 | 34,98 | 37,09 | 5,58% | 6.655,00 |
| 30.04.2025 | 33,90 | 35,14 | 32,96 | 35,13 | 2,92% | 1.642,00 |
| 29.04.2025 | 34,49 | 35,05 | 33,62 | 34,14 | -2,67% | 2.204,00 |
| 28.04.2025 | 34,73 | 35,49 | 33,91 | 35,07 | 0,42% | 701,00 |
| 25.04.2025 | 35,64 | 35,80 | 34,14 | 34,93 | -0,41% | 3.818,00 |
| 24.04.2025 | 32,64 | 35,17 | 31,80 | 35,07 | 8,41% | 3.483,00 |
| 23.04.2025 | 31,75 | 33,25 | 31,65 | 32,35 | 4,44% | 10.755,00 |
| 22.04.2025 | 30,02 | 31,49 | 30,01 | 30,97 | 1,66% | 9.169,00 |
| 17.04.2025 | 30,40 | 30,71 | 29,63 | 30,47 | 1,35% | 2.401,00 |
| 16.04.2025 | 30,27 | 31,26 | 28,79 | 30,06 | -5,46% | 1.858,00 |
| 15.04.2025 | 31,82 | 32,40 | 30,98 | 31,80 | 1,29% | 2.250,00 |
| 14.04.2025 | 31,60 | 32,04 | 30,57 | 31,40 | 1,87% | 3.239,00 |
| 11.04.2025 | 31,30 | 31,49 | 28,28 | 30,82 | -1,15% | 7.458,00 |
| 10.04.2025 | 35,61 | 35,66 | 29,69 | 31,18 | -12,89% | 2.220,00 |
| 09.04.2025 | 28,06 | 36,17 | 28,04 | 35,79 | 23,24% | 11.126,00 |
| 08.04.2025 | 32,62 | 33,38 | 28,34 | 29,04 | -9,65% | 3.566,00 |
| 07.04.2025 | 29,28 | 33,66 | 28,72 | 32,14 | 4,36% | 1.552,00 |
| 04.04.2025 | 32,05 | 32,41 | 30,29 | 30,80 | -4,45% | 12.368,00 |
| 03.04.2025 | 36,04 | 36,59 | 32,23 | 32,24 | -14,18% | 7.032,00 |
| 02.04.2025 | 37,23 | 38,32 | 36,26 | 37,56 | 0,96% | 795,00 |
| 01.04.2025 | 37,38 | 37,76 | 36,23 | 37,21 | -1,15% | 255,00 |
| 31.03.2025 | 37,55 | 37,70 | 36,40 | 37,64 | -0,56% | 2.346,00 |
| 28.03.2025 | 40,44 | 40,59 | 37,53 | 37,85 | -6,80% | 1.587,00 |
| 27.03.2025 | 41,37 | 41,74 | 40,56 | 40,61 | -3,00% | 435,00 |
| 26.03.2025 | 41,95 | 42,37 | 40,96 | 41,87 | -0,35% | 186,00 |
| 25.03.2025 | 42,31 | 42,50 | 41,59 | 42,02 | -0,68% | 490,00 |
| 24.03.2025 | 40,79 | 42,79 | 40,73 | 42,30 | 4,70% | 2.065,00 |
| 21.03.2025 | 39,91 | 40,60 | 38,76 | 40,41 | 1,48% | 811,00 |
| 20.03.2025 | 40,21 | 40,54 | 39,52 | 39,82 | -0,46% | 63,00 |
| 19.03.2025 | 39,86 | 40,72 | 39,55 | 40,00 | 0,70% | 909,00 |
| 18.03.2025 | 40,21 | 40,39 | 39,22 | 39,73 | -1,64% | 867,00 |
| 17.03.2025 | 39,39 | 40,67 | 39,35 | 40,39 | 2,01% | 943,00 |
| 14.03.2025 | 39,22 | 39,93 | 38,93 | 39,59 | 1,73% | 263,00 |
| 13.03.2025 | 39,10 | 40,37 | 38,29 | 38,92 | -1,10% | 1.370,00 |
| 12.03.2025 | 39,37 | 40,22 | 38,98 | 39,35 | 0,73% | 228,00 |
| 11.03.2025 | 40,64 | 41,22 | 38,36 | 39,07 | -4,25% | 926,00 |
| 10.03.2025 | 41,81 | 42,04 | 40,29 | 40,80 | -2,48% | 219,00 |
| 07.03.2025 | 40,52 | 42,47 | 40,15 | 41,84 | 2,93% | 1.264,00 |
| 06.03.2025 | 42,80 | 42,80 | 40,11 | 40,65 | -5,67% | 2.357,00 |
| 05.03.2025 | 42,18 | 43,21 | 41,81 | 43,09 | 2,79% | 2.448,00 |
| 04.03.2025 | 43,00 | 43,22 | 41,74 | 41,92 | -2,19% | 2.723,00 |
| 03.03.2025 | 45,08 | 46,08 | 42,67 | 42,86 | -5,40% | 4.115,00 |
| 28.02.2025 | 45,77 | 46,56 | 44,42 | 45,31 | -0,58% | 4.230,00 |
| 27.02.2025 | 48,44 | 48,72 | 45,56 | 45,57 | -5,33% | 876,00 |
| 26.02.2025 | 49,10 | 49,40 | 47,31 | 48,14 | -1,07% | 782,00 |
| 25.02.2025 | 50,88 | 51,36 | 48,56 | 48,66 | -4,50% | 1.925,00 |
| 24.02.2025 | 51,43 | 52,12 | 50,46 | 50,96 | -1,43% | 1.501,00 |
| 21.02.2025 | 53,29 | 54,76 | 51,31 | 51,70 | -2,66% | 1.375,00 |
| 20.02.2025 | 52,93 | 55,26 | 52,43 | 53,11 | -0,21% | 1.547,00 |
| 19.02.2025 | 49,72 | 54,11 | 49,47 | 53,22 | 6,96% | 1.360,00 |
| 18.02.2025 | 49,35 | 50,71 | 48,98 | 49,75 | 0,92% | 1.237,00 |
| 17.02.2025 | 49,60 | 49,84 | 49,03 | 49,30 | -0,27% | 617,00 |
| 14.02.2025 | 48,75 | 49,43 | 48,15 | 49,43 | 1,59% | 809,00 |
| 13.02.2025 | 48,10 | 48,80 | 47,65 | 48,66 | 1,01% | 1.149,00 |
| 12.02.2025 | 46,25 | 48,18 | 45,67 | 48,18 | 4,24% | 1.171,00 |
| 11.02.2025 | 45,45 | 47,38 | 45,08 | 46,22 | 1,31% | 3.699,00 |
| 10.02.2025 | 49,63 | 49,89 | 44,35 | 45,62 | -7,92% | 6.618,00 |
| 07.02.2025 | 50,17 | 51,62 | 48,83 | 49,54 | -1,80% | 903,00 |
| 06.02.2025 | 50,07 | 50,94 | 49,58 | 50,45 | 1,58% | 769,00 |
| 05.02.2025 | 48,20 | 49,77 | 47,79 | 49,67 | 2,15% | 2.105,00 |
| 04.02.2025 | 49,18 | 49,75 | 48,33 | 48,62 | -0,52% | 5.663,00 |
| 03.02.2025 | 49,72 | 50,31 | 48,60 | 48,88 | -3,16% | 2.665,00 |
| 31.01.2025 | 51,62 | 51,69 | 50,08 | 50,47 | -1,28% | 687,00 |
| 30.01.2025 | 51,97 | 52,12 | 49,68 | 51,13 | -0,88% | 2.529,00 |