42,395€
-2,44%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 43,43 | 43,68 | 42,28 | 42,35 | -2,55% | 1.177,00 |
| 28.08.2025 | 43,94 | 44,69 | 42,58 | 43,46 | -1,43% | 13.836,00 |
| 27.08.2025 | 43,91 | 44,22 | 43,36 | 44,09 | 0,69% | 299,00 |
| 26.08.2025 | 43,73 | 44,15 | 43,43 | 43,79 | -0,23% | 1.013,00 |
| 25.08.2025 | 44,40 | 44,50 | 43,25 | 43,89 | -0,84% | 1.314,00 |
| 22.08.2025 | 42,13 | 44,69 | 41,86 | 44,26 | 5,22% | 1.580,00 |
| 21.08.2025 | 42,52 | 42,65 | 41,79 | 42,06 | -0,99% | 532,00 |
| 20.08.2025 | 42,36 | 43,25 | 41,56 | 42,48 | -0,56% | 1.209,00 |
| 19.08.2025 | 43,24 | 43,98 | 42,56 | 42,72 | -1,49% | 1.456,00 |
| 18.08.2025 | 43,75 | 43,97 | 43,28 | 43,37 | -0,69% | 426,00 |
| 15.08.2025 | 44,14 | 44,55 | 43,44 | 43,67 | -1,43% | 1.006,00 |
| 14.08.2025 | 44,23 | 44,67 | 42,69 | 44,30 | -0,07% | 1.415,00 |
| 13.08.2025 | 42,74 | 44,52 | 42,70 | 44,33 | 3,47% | 3.237,00 |
| 12.08.2025 | 40,61 | 43,91 | 40,61 | 42,85 | 5,55% | 2.389,00 |
| 11.08.2025 | 40,87 | 42,24 | 40,49 | 40,59 | -0,78% | 1.491,00 |
| 08.08.2025 | 40,67 | 41,43 | 40,50 | 40,91 | 0,20% | 588,00 |
| 07.08.2025 | 40,53 | 41,81 | 40,18 | 40,83 | 1,30% | 2.177,00 |
| 06.08.2025 | 40,92 | 41,19 | 39,84 | 40,31 | -1,23% | 4.685,00 |
| 05.08.2025 | 41,88 | 42,31 | 40,76 | 40,81 | -1,56% | 5.620,00 |
| 04.08.2025 | 48,69 | 49,40 | 40,84 | 41,46 | -15,71% | 10.779,00 |
| 01.08.2025 | 49,14 | 49,73 | 46,96 | 49,18 | -0,33% | 16.680,00 |
| 31.07.2025 | 51,05 | 51,27 | 48,60 | 49,34 | -2,96% | 1.307,00 |
| 30.07.2025 | 50,81 | 51,35 | 50,09 | 50,85 | 0,63% | 1.129,00 |
| 29.07.2025 | 50,69 | 54,00 | 50,49 | 50,53 | -0,16% | 4.184,00 |
| 28.07.2025 | 48,89 | 51,11 | 48,89 | 50,61 | 4,41% | 3.088,00 |
| 25.07.2025 | 47,33 | 48,52 | 47,09 | 48,47 | 2,78% | 2.220,00 |
| 24.07.2025 | 50,70 | 50,98 | 46,40 | 47,16 | -6,78% | 5.101,00 |
| 23.07.2025 | 49,86 | 51,53 | 48,66 | 50,59 | -4,74% | 5.529,00 |
| 22.07.2025 | 50,23 | 54,17 | 49,40 | 53,11 | 2,55% | 2.416,00 |
| 21.07.2025 | 52,58 | 53,89 | 51,79 | 51,79 | -0,88% | 1.211,00 |
| 18.07.2025 | 51,34 | 52,43 | 50,84 | 52,25 | 2,00% | 1.664,00 |
| 17.07.2025 | 51,38 | 51,73 | 50,62 | 51,22 | 0,00% | 2.130,00 |
| 16.07.2025 | 50,60 | 51,22 | 49,22 | 51,22 | 0,77% | 1.673,00 |
| 15.07.2025 | 50,86 | 51,79 | 50,58 | 50,83 | 0,40% | 587,00 |
| 14.07.2025 | 50,90 | 51,21 | 49,61 | 50,63 | -0,92% | 1.565,00 |
| 11.07.2025 | 50,81 | 51,28 | 50,00 | 51,10 | 0,42% | 473,00 |
| 10.07.2025 | 49,10 | 51,48 | 48,86 | 50,89 | 3,22% | 1.409,00 |
| 09.07.2025 | 49,26 | 49,62 | 48,41 | 49,30 | 0,28% | 10.336,00 |
| 08.07.2025 | 46,63 | 49,51 | 46,54 | 49,16 | 5,49% | 1.480,00 |
| 07.07.2025 | 47,88 | 48,09 | 46,27 | 46,60 | -2,38% | 1.038,00 |
| 04.07.2025 | 47,94 | 48,13 | 47,60 | 47,74 | -0,93% | 126,00 |
| 03.07.2025 | 47,58 | 48,38 | 47,33 | 48,18 | 1,62% | 793,00 |
| 02.07.2025 | 45,63 | 47,68 | 45,37 | 47,42 | 4,38% | 841,00 |
| 01.07.2025 | 44,28 | 46,64 | 43,62 | 45,43 | 2,00% | 1.943,00 |
| 30.06.2025 | 45,38 | 45,70 | 44,42 | 44,54 | -1,41% | 960,00 |
| 27.06.2025 | 46,05 | 46,28 | 44,63 | 45,17 | -1,50% | 113,00 |
| 26.06.2025 | 46,23 | 46,85 | 45,61 | 45,86 | -0,53% | 4.465,00 |
| 25.06.2025 | 46,73 | 47,19 | 45,35 | 46,10 | -1,23% | 371,00 |
| 24.06.2025 | 46,80 | 47,27 | 46,31 | 46,68 | 1,62% | 758,00 |
| 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 |