66,035€
3,03%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 65,91 | 66,26 | 65,00 | 66,17 | 3,24% | 447,00 |
| 16.10.2026 | 66,00 | 66,66 | 63,83 | 64,10 | -2,52% | 700,00 |
| 15.10.2026 | 64,87 | 66,33 | 63,08 | 65,76 | -0,05% | - |
| 14.10.2026 | 68,38 | 68,88 | 64,50 | 65,79 | -3,72% | 1.645,00 |
| 13.10.2026 | 66,98 | 68,42 | 66,17 | 68,33 | 0,15% | 1.274,00 |
| 12.10.2026 | 69,68 | 70,01 | 67,95 | 68,22 | -1,50% | 4.504,00 |
| 09.10.2026 | 71,44 | 73,16 | 67,71 | 69,26 | -1,79% | 3.583,00 |
| 08.10.2026 | 73,79 | 74,16 | 70,04 | 70,53 | -4,28% | 5.385,00 |
| 07.10.2026 | 77,36 | 77,41 | 73,35 | 73,68 | -3,74% | 5.254,00 |
| 06.10.2026 | 76,86 | 77,17 | 75,81 | 76,54 | 0,04% | 436,00 |
| 05.10.2026 | 76,07 | 76,98 | 75,02 | 76,51 | 1,57% | 3.164,00 |
| 02.10.2026 | 75,30 | 77,36 | 73,53 | 75,32 | 5,88% | 4.940,00 |
| 01.10.2026 | 69,74 | 71,18 | 67,46 | 71,14 | 4,67% | 3.633,00 |
| 30.09.2026 | 66,93 | 68,09 | 66,33 | 67,97 | 1,48% | 1.269,00 |
| 29.09.2026 | 66,31 | 68,22 | 65,97 | 66,98 | 0,61% | 557,00 |
| 28.09.2026 | 66,66 | 67,88 | 65,20 | 66,57 | -1,59% | 1.341,00 |
| 25.09.2026 | 64,90 | 68,17 | 64,87 | 67,65 | 5,47% | 2.768,00 |
| 24.09.2026 | 64,82 | 64,83 | 63,24 | 64,14 | -1,25% | 231,00 |
| 23.09.2026 | 64,03 | 65,32 | 63,31 | 64,95 | 1,27% | 5.664,00 |
| 22.09.2026 | 62,43 | 64,48 | 61,56 | 64,14 | 2,53% | 1.279,00 |
| 21.09.2026 | 61,36 | 62,84 | 59,40 | 62,55 | 2,68% | 2.513,00 |
| 18.09.2026 | 59,97 | 61,55 | 59,69 | 60,92 | 2,39% | 1.621,00 |
| 17.09.2026 | 58,98 | 60,70 | 57,52 | 59,50 | 2,44% | 2.931,00 |
| 16.09.2026 | 63,63 | 64,51 | 57,42 | 58,09 | -8,43% | 2.022,00 |
| 15.09.2026 | 62,51 | 64,79 | 61,70 | 63,44 | 2,21% | 1.256,00 |
| 14.09.2026 | 64,10 | 64,45 | 61,97 | 62,07 | -5,19% | 1.324,00 |
| 11.09.2026 | 60,63 | 65,61 | 60,33 | 65,46 | 8,30% | 539,00 |
| 10.09.2026 | 61,05 | 61,07 | 59,19 | 60,45 | -0,88% | 961,00 |
| 09.09.2026 | 61,44 | 62,19 | 60,03 | 60,98 | -0,25% | 1.371,00 |
| 08.09.2026 | 65,80 | 65,80 | 61,01 | 61,13 | -6,31% | 2.106,00 |
| 07.09.2026 | 64,15 | 70,00 | 63,17 | 65,25 | 2,07% | 89,00 |
| 04.09.2026 | 63,78 | 64,93 | 63,35 | 63,93 | 0,88% | 625,00 |
| 03.09.2026 | 62,44 | 63,87 | 61,39 | 63,37 | 1,92% | 664,00 |
| 02.09.2026 | 62,85 | 63,91 | 61,80 | 62,18 | -0,95% | 969,00 |
| 01.09.2026 | 63,95 | 64,50 | 61,57 | 62,77 | -1,83% | 924,00 |
| 31.08.2026 | 63,20 | 64,59 | 62,64 | 63,94 | 2,08% | 2.123,00 |
| 28.08.2026 | 64,08 | 64,75 | 62,20 | 62,64 | -1,97% | 835,00 |
| 27.08.2026 | 63,69 | 64,73 | 62,79 | 63,90 | 1,88% | 1.816,00 |
| 26.08.2026 | 62,14 | 63,35 | 61,57 | 62,72 | 1,24% | 1.025,00 |
| 25.08.2026 | 62,77 | 63,21 | 61,33 | 61,95 | 0,33% | 743,00 |
| 24.08.2026 | 62,92 | 63,11 | 60,78 | 61,75 | -2,60% | 2.336,00 |
| 21.08.2026 | 64,10 | 65,17 | 62,92 | 63,39 | -0,87% | 475,00 |
| 20.08.2026 | 67,30 | 67,30 | 63,84 | 63,95 | -2,55% | 1.399,00 |
| 19.08.2026 | 67,90 | 69,52 | 65,54 | 65,62 | -4,08% | 1.000,00 |
| 18.08.2026 | 71,42 | 71,42 | 66,48 | 68,41 | -5,19% | 1.382,00 |
| 17.08.2026 | 71,94 | 73,84 | 71,57 | 72,15 | 1,46% | 1.020,00 |
| 14.08.2026 | 70,69 | 72,14 | 70,35 | 71,11 | 0,52% | 1.191,00 |
| 13.08.2026 | 72,40 | 73,36 | 70,54 | 70,74 | -2,38% | 715,00 |
| 12.08.2026 | 70,60 | 73,32 | 70,57 | 72,47 | 3,21% | 2.519,00 |
| 11.08.2026 | 69,61 | 71,62 | 69,29 | 70,21 | 1,47% | 385,00 |
| 10.08.2026 | 70,50 | 71,53 | 69,07 | 69,19 | -1,52% | 550,00 |
| 07.08.2026 | 68,37 | 70,61 | 68,21 | 70,26 | 3,02% | 783,00 |
| 06.08.2026 | 66,86 | 69,65 | 65,50 | 68,20 | 2,18% | 1.796,00 |
| 05.08.2026 | 70,33 | 70,82 | 66,38 | 66,75 | -4,42% | 4.348,00 |
| 04.08.2026 | 74,40 | 75,79 | 69,04 | 69,83 | -0,12% | 10.568,00 |
| 03.08.2026 | 71,55 | 72,61 | 68,28 | 69,92 | -1,10% | 994,00 |
| 31.07.2026 | 74,55 | 75,83 | 70,70 | 70,70 | -2,60% | 917,00 |
| 30.07.2026 | 69,60 | 73,77 | 69,08 | 72,58 | 3,77% | 877,00 |
| 29.07.2026 | 72,01 | 74,29 | 69,87 | 69,94 | -5,80% | 2.450,00 |
| 28.07.2026 | 76,27 | 77,02 | 73,67 | 74,25 | -5,18% | 940,00 |
| 27.07.2026 | 78,20 | 78,78 | 74,45 | 78,31 | 2,74% | 672,00 |
| 24.07.2026 | 78,79 | 79,91 | 75,51 | 76,22 | -3,30% | 881,00 |
| 23.07.2026 | 80,33 | 80,41 | 77,02 | 78,83 | -2,27% | 1.151,00 |
| 22.07.2026 | 78,30 | 82,57 | 77,29 | 80,66 | 0,84% | 1.155,00 |
| 21.07.2026 | 77,00 | 80,01 | 77,00 | 79,99 | 5,39% | 1.132,00 |
| 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 |