34,873€
-0,63%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2025 | 51,57 | 52,44 | 51,01 | 51,58 | -0,09% | 1.258,00 |
| 28.01.2025 | 51,75 | 52,34 | 50,63 | 51,63 | 0,45% | 1.141,00 |
| 27.01.2025 | 51,80 | 53,45 | 50,20 | 51,40 | -0,98% | 4.395,00 |
| 24.01.2025 | 52,76 | 53,56 | 51,51 | 51,91 | -3,77% | 1.439,00 |
| 23.01.2025 | 53,74 | 54,05 | 52,60 | 53,94 | 0,27% | 561,00 |
| 22.01.2025 | 53,80 | 54,34 | 53,00 | 53,80 | 0,72% | 725,00 |
| 21.01.2025 | 52,75 | 53,91 | 52,71 | 53,41 | 1,31% | 215,00 |
| 20.01.2025 | 53,14 | 53,32 | 52,56 | 52,72 | -0,89% | 276,00 |
| 17.01.2025 | 52,20 | 53,45 | 51,76 | 53,20 | 2,41% | 1.603,00 |
| 16.01.2025 | 54,75 | 55,50 | 51,93 | 51,95 | -3,16% | 1.366,00 |
| 15.01.2025 | 53,80 | 55,41 | 53,62 | 53,64 | 0,21% | 967,00 |
| 14.01.2025 | 55,28 | 55,39 | 52,94 | 53,53 | -2,16% | 2.057,00 |
| 13.01.2025 | 52,91 | 55,36 | 51,43 | 54,71 | 3,86% | 3.740,00 |
| 10.01.2025 | 56,48 | 56,74 | 52,40 | 52,68 | -6,79% | 5.775,00 |
| 09.01.2025 | 56,53 | 56,78 | 56,31 | 56,51 | 0,20% | 657,00 |
| 08.01.2025 | 60,75 | 61,62 | 56,18 | 56,40 | -7,04% | 3.159,00 |
| 07.01.2025 | 61,88 | 62,78 | 60,25 | 60,67 | -2,33% | 257,00 |
| 06.01.2025 | 61,95 | 64,70 | 61,65 | 62,12 | 0,23% | 1.298,00 |
| 03.01.2025 | 60,32 | 62,52 | 59,73 | 61,98 | 3,02% | 341,00 |
| 02.01.2025 | 61,07 | 62,64 | 60,01 | 60,16 | -3,76% | 1.284,00 |
| 30.12.2024 | 62,83 | 63,38 | 62,41 | 62,51 | -1,21% | 193,00 |
| 27.12.2024 | 64,31 | 64,63 | 62,82 | 63,28 | -1,07% | 1.239,00 |
| 23.12.2024 | 63,21 | 64,36 | 62,81 | 63,96 | 1,86% | 1.261,00 |
| 20.12.2024 | 62,29 | 64,13 | 61,06 | 62,80 | 0,46% | 650,00 |
| 19.12.2024 | 62,75 | 64,36 | 62,48 | 62,51 | -0,35% | 412,00 |
| 18.12.2024 | 64,53 | 66,03 | 62,41 | 62,73 | -2,84% | 356,00 |
| 17.12.2024 | 64,15 | 67,11 | 63,06 | 64,56 | 2,06% | 1.293,00 |
| 16.12.2024 | 62,92 | 64,03 | 61,88 | 63,26 | 0,73% | 866,00 |
| 13.12.2024 | 64,18 | 64,50 | 61,79 | 62,80 | -2,10% | 574,00 |
| 12.12.2024 | 64,58 | 64,85 | 63,08 | 64,14 | -0,91% | 532,00 |
| 11.12.2024 | 63,11 | 65,38 | 63,11 | 64,73 | 2,82% | 1.025,00 |
| 10.12.2024 | 63,99 | 64,70 | 62,61 | 62,96 | -1,82% | 521,00 |
| 09.12.2024 | 63,30 | 64,87 | 62,64 | 64,12 | 1,79% | 492,00 |
| 06.12.2024 | 62,18 | 63,41 | 61,91 | 62,99 | 1,37% | 1.966,00 |
| 05.12.2024 | 62,79 | 63,16 | 61,70 | 62,14 | -1,06% | 2.388,00 |
| 04.12.2024 | 66,85 | 67,95 | 62,18 | 62,81 | -5,54% | 1.574,00 |
| 03.12.2024 | 70,18 | 70,56 | 66,47 | 66,49 | -5,79% | 1.165,00 |
| 02.12.2024 | 67,43 | 71,07 | 67,16 | 70,57 | 4,98% | 265,00 |
| 29.11.2024 | 66,82 | 68,72 | 66,50 | 67,23 | 0,49% | 551,00 |
| 28.11.2024 | 66,86 | 67,03 | 66,40 | 66,90 | 0,42% | 351,00 |