77,945€
2,70%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 77,00 | 79,81 | 77,00 | 77,54 | 2,16% | 1.062,00 |
| 20.07.2026 | 76,45 | 78,58 | 75,77 | 75,90 | -1,15% | 115,00 |
| 17.07.2026 | 74,50 | 78,70 | 72,97 | 76,78 | 0,61% | 3.879,00 |
| 16.07.2026 | 80,48 | 80,56 | 75,68 | 76,32 | -5,30% | 990,00 |
| 15.07.2026 | 83,39 | 83,78 | 79,11 | 80,59 | -2,07% | 110,00 |
| 14.07.2026 | 80,73 | 83,48 | 80,22 | 82,29 | 3,54% | 565,00 |
| 13.07.2026 | 81,21 | 83,02 | 79,16 | 79,48 | -5,32% | 1.379,00 |
| 10.07.2026 | 85,37 | 85,79 | 82,62 | 83,95 | -2,17% | 82,00 |
| 09.07.2026 | 82,23 | 89,77 | 81,99 | 85,81 | 4,99% | 2.005,00 |
| 08.07.2026 | 79,40 | 82,36 | 76,36 | 81,73 | 3,13% | 830,00 |
| 07.07.2026 | 80,00 | 81,05 | 76,98 | 79,25 | -4,02% | 1.440,00 |
| 06.07.2026 | 81,20 | 86,43 | 80,75 | 82,57 | -0,22% | 2.557,00 |
| 03.07.2026 | 80,99 | 84,00 | 80,00 | 82,75 | 4,06% | 1.858,00 |
| 02.07.2026 | 83,57 | 85,73 | 78,10 | 79,52 | -4,31% | 1.829,00 |
| 01.07.2026 | 82,35 | 85,08 | 79,79 | 83,11 | 0,40% | 2.867,00 |
| 30.06.2026 | 78,00 | 83,46 | 77,40 | 82,78 | 7,24% | 6.071,00 |
| 29.06.2026 | 79,67 | 81,36 | 75,76 | 77,19 | -3,26% | 6.591,00 |
| 26.06.2026 | 95,50 | 96,83 | 78,38 | 79,80 | -23,10% | 16.545,00 |
| 25.06.2026 | 104,50 | 107,17 | 98,81 | 103,76 | 3,75% | 2.037,00 |
| 24.06.2026 | 103,87 | 105,32 | 97,95 | 100,01 | -3,23% | 1.106,00 |
| 23.06.2026 | 111,31 | 111,41 | 102,21 | 103,35 | -9,97% | 2.323,00 |
| 22.06.2026 | 106,69 | 115,83 | 105,30 | 114,80 | 7,79% | 2.774,00 |
| 19.06.2026 | 105,67 | 113,60 | 103,90 | 106,50 | 0,67% | 537,00 |
| 18.06.2026 | 99,40 | 105,95 | 99,24 | 105,79 | 6,76% | 1.573,00 |
| 17.06.2026 | 103,01 | 104,43 | 98,16 | 99,10 | -3,69% | 1.099,00 |
| 16.06.2026 | 108,17 | 110,18 | 102,75 | 102,89 | -5,29% | 1.078,00 |
| 15.06.2026 | 104,00 | 108,83 | 103,30 | 108,64 | 7,88% | 5.733,00 |
| 12.06.2026 | 99,85 | 102,36 | 98,28 | 100,70 | 1,77% | 1.142,00 |
| 11.06.2026 | 96,00 | 99,50 | 96,00 | 98,95 | 3,96% | 349,00 |
| 10.06.2026 | 99,53 | 101,54 | 94,21 | 95,18 | -4,85% | 5.474,00 |
| 09.06.2026 | 106,12 | 107,82 | 94,01 | 100,04 | -4,48% | 2.727,00 |
| 08.06.2026 | 102,00 | 107,87 | 101,08 | 104,73 | 1,97% | 4.612,00 |
| 05.06.2026 | 111,11 | 111,70 | 101,88 | 102,71 | -9,74% | 3.168,00 |
| 04.06.2026 | 114,64 | 115,80 | 107,60 | 113,79 | -0,25% | 3.525,00 |
| 03.06.2026 | 110,22 | 116,28 | 108,77 | 114,08 | 3,17% | 2.206,00 |
| 02.06.2026 | 100,86 | 112,04 | 100,02 | 110,57 | 6,39% | 1.743,00 |
| 01.06.2026 | 104,15 | 105,07 | 99,83 | 103,93 | 0,57% | 1.595,00 |
| 29.05.2026 | 106,88 | 108,00 | 102,50 | 103,34 | -3,24% | 1.082,00 |
| 28.05.2026 | 105,59 | 108,51 | 102,58 | 106,80 | 0,30% | 2.266,00 |
| 27.05.2026 | 110,45 | 117,31 | 103,04 | 106,48 | -2,53% | 5.205,00 |
| 26.05.2026 | 103,08 | 111,06 | 101,00 | 109,24 | 8,05% | 3.594,00 |
| 25.05.2026 | 100,82 | 101,88 | 100,20 | 101,10 | 0,70% | 763,00 |
| 22.05.2026 | 94,71 | 101,37 | 93,70 | 100,40 | 6,43% | 1.305,00 |
| 21.05.2026 | 94,61 | 95,00 | 92,42 | 94,33 | -0,26% | 2.424,00 |
| 20.05.2026 | 91,52 | 95,33 | 91,24 | 94,58 | 3,64% | 1.504,00 |
| 19.05.2026 | 93,14 | 94,30 | 89,72 | 91,26 | -3,01% | 987,00 |
| 18.05.2026 | 95,95 | 98,71 | 91,40 | 94,09 | -3,33% | 3.479,00 |
| 15.05.2026 | 98,00 | 100,98 | 96,27 | 97,34 | -4,47% | 2.658,00 |
| 14.05.2026 | 99,65 | 101,97 | 96,26 | 101,89 | 3,81% | 2.987,00 |
| 13.05.2026 | 89,36 | 99,03 | 89,35 | 98,16 | 10,37% | 4.676,00 |
| 12.05.2026 | 90,30 | 90,76 | 84,07 | 88,93 | -2,27% | 783,00 |
| 11.05.2026 | 87,72 | 91,04 | 87,00 | 91,00 | 4,76% | 5.783,00 |
| 08.05.2026 | 86,68 | 87,98 | 85,54 | 86,86 | 1,06% | 2.304,00 |
| 07.05.2026 | 89,76 | 90,50 | 84,97 | 85,95 | -4,38% | 2.656,00 |
| 06.05.2026 | 87,51 | 90,08 | 85,26 | 89,89 | 2,30% | 2.944,00 |
| 05.05.2026 | 83,10 | 90,39 | 81,77 | 87,86 | 0,43% | 5.546,00 |
| 04.05.2026 | 88,95 | 89,64 | 86,86 | 87,48 | 1,79% | 5.556,00 |
| 30.04.2026 | 84,66 | 86,69 | 84,39 | 85,95 | 1,51% | 2.030,00 |
| 29.04.2026 | 83,50 | 86,58 | 82,97 | 84,67 | 5,97% | 1.619,00 |
| 28.04.2026 | 83,30 | 83,39 | 78,95 | 79,90 | -4,57% | 2.605,00 |
| 27.04.2026 | 84,85 | 85,43 | 82,04 | 83,72 | -0,29% | 3.736,00 |
| 24.04.2026 | 83,90 | 85,36 | 82,12 | 83,97 | 0,51% | 4.055,00 |
| 23.04.2026 | 79,59 | 84,78 | 78,36 | 83,54 | 9,92% | 4.553,00 |
| 22.04.2026 | 74,64 | 76,66 | 74,21 | 76,00 | 2,65% | 3.832,00 |
| 21.04.2026 | 73,41 | 74,49 | 72,09 | 74,04 | 2,17% | 1.506,00 |
| 20.04.2026 | 69,00 | 72,58 | 69,00 | 72,47 | 3,26% | 2.158,00 |
| 17.04.2026 | 67,85 | 70,79 | 67,26 | 70,18 | 3,42% | 2.676,00 |
| 16.04.2026 | 61,35 | 68,35 | 61,28 | 67,86 | 10,95% | 5.338,00 |
| 15.04.2026 | 61,04 | 61,44 | 60,24 | 61,16 | 0,05% | 196,00 |
| 14.04.2026 | 60,67 | 61,56 | 60,06 | 61,13 | 1,57% | 169,00 |
| 13.04.2026 | 57,88 | 61,07 | 57,57 | 60,19 | 2,80% | 1.042,00 |
| 10.04.2026 | 58,61 | 59,77 | 58,11 | 58,55 | 0,03% | 2.065,00 |
| 09.04.2026 | 58,48 | 59,00 | 57,77 | 58,53 | 0,28% | 1.261,00 |
| 08.04.2026 | 56,50 | 58,69 | 56,50 | 58,36 | 5,93% | 837,00 |
| 07.04.2026 | 54,48 | 55,30 | 53,55 | 55,10 | 2,42% | 291,00 |
| 02.04.2026 | 52,97 | 54,11 | 51,42 | 53,80 | 0,31% | 2.815,00 |
| 01.04.2026 | 53,85 | 54,87 | 53,50 | 53,63 | 0,10% | 351,00 |
| 31.03.2026 | 49,02 | 53,78 | 48,70 | 53,58 | 10,49% | 2.486,00 |
| 30.03.2026 | 50,89 | 51,73 | 48,02 | 48,49 | -4,27% | 1.095,00 |
| 27.03.2026 | 53,21 | 53,36 | 50,34 | 50,65 | -4,86% | 971,00 |
| 26.03.2026 | 54,55 | 54,59 | 52,63 | 53,24 | -2,69% | 919,00 |
| 25.03.2026 | 54,30 | 55,53 | 54,21 | 54,71 | 1,79% | 180,00 |
| 24.03.2026 | 51,60 | 54,40 | 51,12 | 53,75 | 4,24% | 155,00 |
| 23.03.2026 | 50,59 | 53,14 | 50,46 | 51,56 | 1,86% | 1.139,00 |
| 20.03.2026 | 50,98 | 52,22 | 50,48 | 50,62 | -1,86% | 44,00 |
| 19.03.2026 | 52,44 | 52,62 | 50,72 | 51,58 | -2,53% | 463,00 |
| 18.03.2026 | 53,18 | 53,79 | 52,54 | 52,92 | -0,21% | 911,00 |
| 17.03.2026 | 51,89 | 53,12 | 51,73 | 53,03 | 2,03% | 1.052,00 |
| 16.03.2026 | 51,73 | 52,80 | 51,37 | 51,98 | 1,42% | 1.067,00 |
| 13.03.2026 | 49,98 | 51,85 | 49,88 | 51,25 | 2,43% | 2.813,00 |
| 12.03.2026 | 50,99 | 51,17 | 49,77 | 50,03 | -2,45% | 1.486,00 |
| 11.03.2026 | 51,46 | 52,29 | 50,71 | 51,29 | 0,54% | 1.089,00 |
| 10.03.2026 | 51,03 | 52,31 | 50,42 | 51,01 | 0,43% | 632,00 |
| 09.03.2026 | 48,43 | 51,06 | 46,82 | 50,79 | 3,68% | 1.789,00 |
| 06.03.2026 | 52,43 | 52,68 | 48,81 | 48,99 | -6,02% | 1.805,00 |
| 05.03.2026 | 53,63 | 53,91 | 51,47 | 52,13 | -2,77% | 2.994,00 |
| 04.03.2026 | 54,15 | 55,75 | 53,41 | 53,61 | -1,89% | 2.024,00 |
| 03.03.2026 | 55,56 | 55,81 | 53,94 | 54,65 | -3,81% | 1.697,00 |
| 02.03.2026 | 55,63 | 56,82 | 54,66 | 56,81 | 1,71% | 1.238,00 |
| 27.02.2026 | 57,67 | 58,00 | 55,47 | 55,86 | -2,84% | 653,00 |