55,250€
1,64%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 54,49 | 55,82 | 54,23 | 55,25 | 1,63% | 2.599,00 |
| 21.01.2026 | 51,35 | 54,72 | 51,33 | 54,36 | 5,91% | 1.515,00 |
| 20.01.2026 | 50,80 | 52,18 | 50,01 | 51,33 | 2,34% | 227,00 |
| 19.01.2026 | 50,95 | 51,18 | 49,77 | 50,15 | -4,40% | 1.326,00 |
| 16.01.2026 | 52,79 | 53,25 | 52,20 | 52,46 | 0,87% | 695,00 |
| 15.01.2026 | 51,66 | 53,40 | 51,62 | 52,01 | 0,34% | 1.001,00 |
| 14.01.2026 | 50,93 | 52,49 | 50,39 | 51,83 | 1,48% | 280,00 |
| 13.01.2026 | 50,25 | 51,90 | 50,18 | 51,08 | 1,83% | - |
| 12.01.2026 | 52,85 | 52,89 | 49,86 | 50,16 | -6,76% | 1.976,00 |
| 09.01.2026 | 52,29 | 53,95 | 52,01 | 53,79 | 3,43% | 1.186,00 |
| 08.01.2026 | 52,72 | 52,95 | 51,28 | 52,01 | -1,81% | 545,00 |
| 07.01.2026 | 52,73 | 53,15 | 51,81 | 52,97 | 0,00% | 1.615,00 |
| 06.01.2026 | 50,71 | 53,66 | 50,51 | 52,97 | 5,90% | 3.433,00 |
| 05.01.2026 | 48,85 | 51,34 | 48,61 | 50,01 | 2,71% | 3.030,00 |
| 02.01.2026 | 46,18 | 48,91 | 46,01 | 48,69 | 6,24% | 2.609,00 |
| 30.12.2025 | 45,80 | 46,00 | 45,63 | 45,83 | -0,17% | 286,00 |
| 29.12.2025 | 46,61 | 46,64 | 45,52 | 45,91 | -3,08% | 900,00 |
| 23.12.2025 | 47,84 | 47,91 | 46,84 | 47,37 | -1,20% | 339,00 |
| 22.12.2025 | 47,33 | 47,97 | 46,91 | 47,95 | 1,74% | 388,00 |
| 19.12.2025 | 46,47 | 47,14 | 46,36 | 47,13 | 0,96% | 495,00 |
| 18.12.2025 | 45,61 | 46,98 | 45,39 | 46,68 | 2,92% | 1,00 |
| 17.12.2025 | 46,63 | 46,96 | 45,30 | 45,36 | -2,36% | 682,00 |
| 16.12.2025 | 46,51 | 46,98 | 45,11 | 46,46 | -0,97% | 800,00 |
| 15.12.2025 | 46,87 | 47,28 | 46,26 | 46,91 | 0,24% | 8.222,00 |
| 12.12.2025 | 47,73 | 48,42 | 46,56 | 46,80 | -1,72% | 214,00 |
| 11.12.2025 | 46,61 | 47,93 | 46,26 | 47,62 | 0,82% | 440,00 |
| 10.12.2025 | 47,48 | 48,06 | 46,69 | 47,23 | -0,68% | 256,00 |
| 09.12.2025 | 48,68 | 48,91 | 47,47 | 47,56 | -1,68% | 2.773,00 |
| 08.12.2025 | 47,15 | 48,70 | 46,91 | 48,37 | 2,84% | 1.253,00 |
| 05.12.2025 | 47,15 | 48,19 | 46,95 | 47,04 | 0,48% | 823,00 |
| 04.12.2025 | 48,50 | 48,98 | 46,67 | 46,81 | -4,39% | 5.198,00 |
| 03.12.2025 | 44,66 | 49,29 | 44,07 | 48,96 | 10,28% | 9.215,00 |
| 02.12.2025 | 43,38 | 44,71 | 42,34 | 44,40 | 2,33% | 1.112,00 |
| 01.12.2025 | 43,16 | 44,17 | 42,13 | 43,39 | 0,44% | 5.061,00 |
| 28.11.2025 | 43,08 | 43,51 | 42,87 | 43,20 | 0,57% | 763,00 |
| 27.11.2025 | 42,83 | 43,14 | 42,67 | 42,95 | -0,12% | 538,00 |
| 26.11.2025 | 41,92 | 43,40 | 41,65 | 43,00 | 2,83% | 178,00 |
| 25.11.2025 | 41,08 | 42,09 | 40,45 | 41,82 | 1,70% | 527,00 |
| 24.11.2025 | 40,45 | 41,64 | 40,10 | 41,12 | 1,16% | 1.023,00 |
| 21.11.2025 | 38,96 | 41,42 | 38,21 | 40,65 | 3,89% | 999,00 |
| 20.11.2025 | 40,65 | 41,56 | 39,06 | 39,13 | -2,53% | 1.591,00 |
| 19.11.2025 | 40,26 | 41,31 | 39,87 | 40,15 | 1,88% | 2.261,00 |
| 18.11.2025 | 39,44 | 39,75 | 38,69 | 39,41 | -0,43% | 1.260,00 |
| 17.11.2025 | 40,71 | 40,92 | 39,15 | 39,58 | -2,27% | 475,00 |
| 14.11.2025 | 41,35 | 41,63 | 40,08 | 40,49 | -1,94% | 119,00 |
| 13.11.2025 | 42,66 | 43,27 | 40,78 | 41,29 | -2,88% | 950,00 |
| 12.11.2025 | 42,04 | 43,14 | 41,83 | 42,52 | 2,08% | 3.454,00 |
| 11.11.2025 | 41,97 | 42,16 | 41,26 | 41,65 | -1,18% | 157,00 |
| 10.11.2025 | 42,02 | 42,55 | 41,35 | 42,15 | 2,99% | 1.110,00 |
| 07.11.2025 | 42,57 | 42,74 | 40,08 | 40,93 | -3,44% | 4.351,00 |
| 06.11.2025 | 43,61 | 43,81 | 41,40 | 42,39 | -3,67% | 5.876,00 |
| 05.11.2025 | 41,93 | 44,55 | 41,73 | 44,00 | 4,49% | 1.961,00 |
| 04.11.2025 | 43,22 | 44,39 | 41,70 | 42,11 | -3,45% | 5.671,00 |
| 03.11.2025 | 43,85 | 46,18 | 41,13 | 43,61 | 0,48% | 3.488,00 |
| 31.10.2025 | 44,47 | 44,86 | 43,40 | 43,40 | -1,93% | 1.167,00 |
| 30.10.2025 | 44,37 | 44,79 | 44,11 | 44,26 | -0,25% | 1.072,00 |
| 29.10.2025 | 44,62 | 45,05 | 44,06 | 44,37 | -0,02% | 547,00 |
| 28.10.2025 | 45,30 | 45,80 | 43,88 | 44,38 | -2,07% | 2.751,00 |
| 27.10.2025 | 44,37 | 45,88 | 44,35 | 45,31 | 2,80% | 2.923,00 |
| 24.10.2025 | 44,80 | 46,02 | 43,65 | 44,08 | -0,82% | 1.524,00 |
| 23.10.2025 | 44,84 | 45,36 | 42,48 | 44,45 | -0,66% | 1.966,00 |
| 22.10.2025 | 46,19 | 47,00 | 44,50 | 44,74 | -6,16% | 4.447,00 |
| 21.10.2025 | 47,41 | 47,82 | 46,04 | 47,68 | 1,14% | 1.039,00 |
| 20.10.2025 | 45,43 | 48,09 | 45,22 | 47,14 | 4,39% | 4.981,00 |
| 17.10.2025 | 44,71 | 45,42 | 43,30 | 45,16 | 0,18% | 1.308,00 |
| 16.10.2025 | 43,34 | 45,47 | 43,13 | 45,08 | 4,11% | 3.290,00 |
| 15.10.2025 | 43,16 | 44,26 | 42,46 | 43,30 | 0,52% | 1.852,00 |
| 14.10.2025 | 42,85 | 44,10 | 41,68 | 43,07 | -0,87% | 5.031,00 |
| 13.10.2025 | 41,09 | 43,75 | 40,67 | 43,45 | 10,05% | 4.920,00 |
| 10.10.2025 | 43,21 | 43,63 | 39,49 | 39,49 | -8,44% | 2.428,00 |
| 09.10.2025 | 43,77 | 44,02 | 42,50 | 43,12 | -1,02% | 1.383,00 |
| 08.10.2025 | 41,61 | 44,15 | 41,34 | 43,57 | 5,43% | 6.401,00 |
| 07.10.2025 | 43,21 | 43,59 | 40,92 | 41,33 | -3,90% | 1.082,00 |
| 06.10.2025 | 42,33 | 43,28 | 41,82 | 43,00 | 2,56% | 24.767,00 |
| 03.10.2025 | 41,83 | 42,52 | 41,60 | 41,93 | 0,89% | 1.323,00 |
| 02.10.2025 | 41,53 | 42,54 | 41,04 | 41,56 | 0,36% | 2.002,00 |
| 01.10.2025 | 41,53 | 42,57 | 40,85 | 41,41 | -1,21% | 2.389,00 |
| 30.09.2025 | 42,40 | 42,53 | 40,72 | 41,92 | -1,22% | 850,00 |
| 29.09.2025 | 42,93 | 43,56 | 42,35 | 42,44 | -0,86% | 4.939,00 |
| 26.09.2025 | 42,60 | 43,33 | 42,04 | 42,80 | 0,27% | 1.925,00 |
| 25.09.2025 | 43,20 | 43,46 | 42,12 | 42,69 | -1,85% | 958,00 |
| 24.09.2025 | 42,83 | 43,86 | 42,80 | 43,49 | 0,96% | 357,00 |
| 23.09.2025 | 43,64 | 44,76 | 43,08 | 43,08 | -1,33% | 430,00 |
| 22.09.2025 | 43,47 | 44,31 | 43,09 | 43,66 | 0,88% | 1.073,00 |
| 19.09.2025 | 44,36 | 44,51 | 42,83 | 43,28 | -1,60% | 1.692,00 |
| 18.09.2025 | 42,77 | 44,65 | 42,60 | 43,99 | 4,35% | 1.911,00 |
| 17.09.2025 | 41,59 | 43,27 | 41,48 | 42,15 | 0,87% | 161,00 |
| 16.09.2025 | 40,92 | 42,09 | 40,69 | 41,79 | 2,50% | 1.024,00 |
| 15.09.2025 | 40,42 | 41,51 | 40,00 | 40,77 | -1,03% | 1.669,00 |
| 12.09.2025 | 41,82 | 41,96 | 40,94 | 41,19 | -1,49% | 1.510,00 |
| 11.09.2025 | 41,19 | 41,98 | 40,99 | 41,81 | 1,55% | 96,00 |
| 10.09.2025 | 41,91 | 42,25 | 40,97 | 41,18 | -0,80% | 8.320,00 |
| 09.09.2025 | 41,78 | 41,91 | 41,21 | 41,51 | 0,79% | 1.500,00 |
| 08.09.2025 | 41,97 | 42,23 | 40,72 | 41,18 | -1,66% | 22,00 |
| 05.09.2025 | 41,29 | 42,59 | 40,91 | 41,88 | 1,45% | 540,00 |
| 04.09.2025 | 41,14 | 41,69 | 40,06 | 41,28 | 0,70% | 3.920,00 |
| 03.09.2025 | 42,13 | 42,39 | 39,83 | 40,99 | -2,50% | 4.664,00 |
| 02.09.2025 | 42,32 | 42,53 | 40,90 | 42,04 | -0,94% | 2.247,00 |
| 01.09.2025 | 42,27 | 42,60 | 42,11 | 42,44 | 0,21% | 182,00 |
| 29.08.2025 | 43,43 | 43,68 | 42,28 | 42,35 | -2,55% | 1.177,00 |