74,960€
1,25%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 74,64 | 76,20 | 74,64 | 75,68 | 2,22% | 2.326,00 |
| 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 |
| 26.02.2026 | 59,04 | 59,27 | 56,83 | 57,49 | -3,26% | 1.441,00 |
| 25.02.2026 | 59,35 | 61,13 | 59,11 | 59,42 | -0,16% | 382,00 |
| 24.02.2026 | 59,17 | 61,18 | 58,61 | 59,52 | 2,04% | 263,00 |
| 23.02.2026 | 57,94 | 59,39 | 57,66 | 58,33 | -0,44% | 418,00 |
| 20.02.2026 | 58,13 | 59,10 | 57,16 | 58,59 | 1,37% | 328,00 |
| 19.02.2026 | 59,94 | 60,27 | 56,97 | 57,80 | -3,39% | 3.059,00 |
| 18.02.2026 | 60,87 | 62,60 | 59,42 | 59,82 | -1,39% | 3.455,00 |
| 17.02.2026 | 61,08 | 61,92 | 59,84 | 60,67 | -1,53% | 5.339,00 |
| 16.02.2026 | 61,27 | 61,89 | 60,87 | 61,61 | 2,50% | 1.318,00 |
| 13.02.2026 | 59,58 | 60,62 | 58,66 | 60,11 | 0,77% | 951,00 |
| 12.02.2026 | 59,83 | 61,96 | 59,15 | 59,65 | -0,48% | 3.130,00 |
| 11.02.2026 | 56,88 | 60,41 | 56,16 | 59,93 | 6,68% | 2.978,00 |
| 10.02.2026 | 52,80 | 57,70 | 51,50 | 56,18 | 2,48% | 6.827,00 |
| 09.02.2026 | 54,94 | 55,56 | 54,01 | 54,82 | -0,71% | 3.650,00 |
| 06.02.2026 | 54,00 | 55,40 | 51,97 | 55,21 | 3,63% | 2.364,00 |
| 05.02.2026 | 52,70 | 53,46 | 51,67 | 53,27 | 1,06% | 1.695,00 |
| 04.02.2026 | 50,40 | 53,11 | 49,79 | 52,71 | 4,78% | 2.211,00 |
| 03.02.2026 | 52,12 | 52,29 | 48,80 | 50,31 | -3,35% | 3.595,00 |
| 02.02.2026 | 49,70 | 52,94 | 48,76 | 52,05 | 2,90% | 3.903,00 |
| 30.01.2026 | 51,70 | 52,31 | 49,80 | 50,59 | -2,81% | 1.513,00 |
| 29.01.2026 | 54,64 | 55,17 | 51,38 | 52,05 | -4,07% | 2.798,00 |
| 28.01.2026 | 54,77 | 55,82 | 53,60 | 54,26 | 4,04% | 2.497,00 |
| 27.01.2026 | 51,79 | 52,67 | 51,48 | 52,16 | 1,24% | 1.344,00 |
| 26.01.2026 | 52,16 | 52,81 | 50,89 | 51,52 | -1,20% | 1.175,00 |
| 23.01.2026 | 53,78 | 54,18 | 51,59 | 52,14 | -2,76% | 812,00 |
| 22.01.2026 | 54,49 | 56,01 | 53,36 | 53,62 | -1,36% | 3.818,00 |
| 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 |