42,400€
-0,99%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 43,20 | 43,47 | 42,35 | 42,50 | -0,77% | 4.939,00 |
| 26.09.2025 | 42,60 | 43,33 | 42,16 | 42,83 | 1,34% | 1.925,00 |
| 25.09.2025 | 43,43 | 43,46 | 42,20 | 42,26 | -2,73% | 958,00 |
| 24.09.2025 | 43,04 | 43,55 | 42,98 | 43,45 | 1,27% | 357,00 |
| 23.09.2025 | 43,86 | 44,50 | 42,90 | 42,90 | -1,84% | 506,00 |
| 22.09.2025 | 43,44 | 44,10 | 43,44 | 43,71 | 0,61% | 1.073,00 |
| 19.09.2025 | 44,20 | 44,29 | 43,01 | 43,44 | -1,73% | 1.692,00 |
| 18.09.2025 | 43,40 | 44,43 | 43,00 | 44,21 | 3,73% | 1.911,00 |
| 17.09.2025 | 41,99 | 43,17 | 41,59 | 42,62 | 3,96% | 268,00 |
| 16.09.2025 | 41,12 | 41,58 | 40,69 | 40,99 | 0,96% | 1.024,00 |
| 15.09.2025 | 40,51 | 40,88 | 40,08 | 40,60 | -1,00% | 1.669,00 |
| 12.09.2025 | 41,96 | 41,96 | 41,01 | 41,01 | -0,39% | 1.510,00 |
| 11.09.2025 | 41,20 | 41,53 | 41,02 | 41,17 | -0,22% | 96,00 |
| 10.09.2025 | 41,91 | 42,03 | 41,26 | 41,26 | -0,83% | 8.320,00 |
| 09.09.2025 | 41,76 | 41,82 | 41,42 | 41,61 | 1,11% | 1.500,00 |
| 08.09.2025 | 42,23 | 42,23 | 40,88 | 41,15 | -2,06% | 22,00 |
| 05.09.2025 | 41,00 | 42,10 | 41,00 | 42,02 | 1,99% | 540,00 |
| 04.09.2025 | 41,14 | 41,56 | 40,74 | 41,20 | 0,99% | 3.920,00 |
| 03.09.2025 | 41,95 | 42,36 | 39,81 | 40,79 | -2,14% | 4.664,00 |
| 02.09.2025 | 42,09 | 42,18 | 40,91 | 41,68 | -1,30% | 2.247,00 |
| 01.09.2025 | 42,08 | 42,60 | 42,07 | 42,23 | -1,57% | 182,00 |
| 29.08.2025 | 43,11 | 43,11 | 42,67 | 42,91 | -1,64% | 1.177,00 |
| 28.08.2025 | 43,75 | 44,18 | 42,82 | 43,62 | -0,23% | 13.836,00 |
| 27.08.2025 | 44,17 | 44,22 | 43,42 | 43,72 | 0,24% | 299,00 |
| 26.08.2025 | 43,95 | 43,95 | 43,43 | 43,62 | 0,02% | 1.013,00 |
| 25.08.2025 | 44,61 | 44,61 | 43,59 | 43,61 | -1,20% | 1.314,00 |
| 22.08.2025 | 41,86 | 44,76 | 41,86 | 44,14 | 4,77% | 1.580,00 |
| 21.08.2025 | 41,86 | 42,35 | 41,86 | 42,13 | -0,12% | 532,00 |
| 20.08.2025 | 41,95 | 42,84 | 41,92 | 42,18 | -1,63% | 1.209,00 |
| 19.08.2025 | 43,47 | 43,65 | 42,88 | 42,88 | -0,92% | 1.456,00 |
| 18.08.2025 | 43,92 | 43,97 | 43,28 | 43,28 | -0,75% | 426,00 |
| 15.08.2025 | 44,07 | 44,34 | 43,50 | 43,60 | -0,65% | 1.006,00 |
| 14.08.2025 | 44,46 | 44,46 | 43,00 | 43,89 | -0,24% | 1.415,00 |
| 13.08.2025 | 42,96 | 44,17 | 42,70 | 43,99 | 2,66% | 3.237,00 |
| 12.08.2025 | 41,05 | 43,87 | 41,05 | 42,85 | 4,95% | 2.389,00 |
| 11.08.2025 | 40,74 | 42,28 | 40,72 | 40,83 | -0,41% | 1.491,00 |
| 08.08.2025 | 41,21 | 41,43 | 40,51 | 41,00 | 0,79% | 588,00 |
| 07.08.2025 | 40,32 | 41,75 | 40,32 | 40,68 | 0,87% | 2.177,00 |
| 06.08.2025 | 40,81 | 41,30 | 40,00 | 40,33 | -1,75% | 4.685,00 |
| 05.08.2025 | 41,81 | 42,13 | 40,93 | 41,05 | 0,53% | 5.620,00 |
| 04.08.2025 | 48,87 | 49,40 | 40,84 | 40,84 | -17,85% | 10.779,00 |
| 01.08.2025 | 49,26 | 49,71 | 47,00 | 49,71 | 0,93% | 16.680,00 |
| 31.07.2025 | 51,27 | 51,27 | 49,25 | 49,25 | -1,66% | 1.307,00 |
| 30.07.2025 | 50,81 | 51,35 | 50,08 | 50,08 | -1,34% | 1.317,00 |
| 29.07.2025 | 51,15 | 54,00 | 50,59 | 50,76 | 0,00% | 4.184,00 |
| 28.07.2025 | 49,13 | 50,81 | 49,12 | 50,76 | 4,63% | 3.088,00 |
| 25.07.2025 | 47,11 | 48,52 | 47,11 | 48,52 | 2,78% | 2.220,00 |
| 24.07.2025 | 50,95 | 50,98 | 46,53 | 47,21 | -6,86% | 5.101,00 |
| 23.07.2025 | 50,01 | 51,36 | 48,79 | 50,68 | -5,52% | 5.529,00 |
| 22.07.2025 | 50,01 | 54,00 | 49,40 | 53,64 | 3,35% | 2.416,00 |
| 21.07.2025 | 52,59 | 53,32 | 51,90 | 51,90 | -0,13% | 1.211,00 |
| 18.07.2025 | 51,20 | 52,00 | 51,15 | 51,97 | 1,17% | 1.664,00 |
| 17.07.2025 | 51,70 | 51,73 | 50,85 | 51,37 | 1,00% | 2.130,00 |
| 16.07.2025 | 50,27 | 50,99 | 49,44 | 50,86 | 0,08% | 1.673,00 |
| 15.07.2025 | 51,11 | 51,79 | 50,64 | 50,82 | 0,63% | 587,00 |
| 14.07.2025 | 50,73 | 51,21 | 50,00 | 50,50 | -0,12% | 1.565,00 |
| 11.07.2025 | 51,07 | 51,07 | 50,16 | 50,56 | -1,06% | 473,00 |
| 10.07.2025 | 48,85 | 51,48 | 48,85 | 51,10 | 3,79% | 1.409,00 |
| 09.07.2025 | 49,50 | 49,53 | 48,55 | 49,24 | 0,10% | 10.336,00 |
| 08.07.2025 | 46,35 | 49,37 | 46,35 | 49,19 | 4,70% | 1.480,00 |
| 07.07.2025 | 48,04 | 48,09 | 46,90 | 46,98 | -1,98% | 1.038,00 |
| 04.07.2025 | 48,13 | 48,13 | 47,60 | 47,93 | -0,76% | 190,00 |
| 03.07.2025 | 47,77 | 48,34 | 47,73 | 48,29 | 1,75% | 793,00 |
| 02.07.2025 | 45,40 | 47,46 | 45,40 | 47,46 | 4,23% | 841,00 |
| 01.07.2025 | 44,07 | 45,54 | 43,62 | 45,54 | 2,10% | 1.943,00 |
| 30.06.2025 | 45,63 | 45,64 | 44,53 | 44,60 | -0,70% | 960,00 |
| 27.06.2025 | 46,28 | 46,28 | 44,92 | 44,92 | -2,46% | 113,00 |
| 26.06.2025 | 46,40 | 46,73 | 45,61 | 46,05 | 0,25% | 4.465,00 |
| 25.06.2025 | 47,00 | 47,05 | 45,80 | 45,94 | -2,28% | 371,00 |
| 24.06.2025 | 46,70 | 47,05 | 46,33 | 47,01 | 3,74% | 758,00 |
| 23.06.2025 | 45,80 | 47,00 | 45,31 | 45,31 | -0,66% | 2.651,00 |
| 20.06.2025 | 45,35 | 46,26 | 45,04 | 45,61 | 1,92% | 945,00 |
| 19.06.2025 | 45,20 | 45,39 | 44,64 | 44,75 | -1,06% | 515,00 |
| 18.06.2025 | 45,90 | 46,50 | 45,23 | 45,23 | -2,01% | 1.330,00 |
| 17.06.2025 | 45,96 | 47,20 | 45,96 | 46,16 | -0,67% | 1.087,00 |
| 16.06.2025 | 44,10 | 46,47 | 44,10 | 46,47 | 3,68% | 2.503,00 |
| 13.06.2025 | 44,87 | 45,40 | 44,06 | 44,82 | -1,39% | 2.439,00 |
| 12.06.2025 | 44,63 | 45,53 | 44,09 | 45,45 | 1,62% | 1.444,00 |
| 11.06.2025 | 46,74 | 47,28 | 44,73 | 44,73 | -4,84% | 1.925,00 |
| 10.06.2025 | 46,09 | 47,50 | 45,63 | 47,00 | 2,17% | 3.492,00 |
| 09.06.2025 | 44,08 | 46,00 | 44,03 | 46,00 | 3,99% | 3.249,00 |
| 06.06.2025 | 43,48 | 44,96 | 43,04 | 44,24 | 1,75% | 1.595,00 |
| 05.06.2025 | 43,72 | 45,05 | 42,79 | 43,48 | -1,05% | 3.204,00 |
| 04.06.2025 | 41,80 | 44,71 | 41,40 | 43,94 | 5,42% | 9.946,00 |
| 03.06.2025 | 36,83 | 41,68 | 36,83 | 41,68 | 12,64% | 2.857,00 |
| 02.06.2025 | 36,90 | 37,00 | 36,34 | 37,00 | 0,11% | 13.461,00 |
| 30.05.2025 | 37,37 | 38,08 | 36,73 | 36,96 | -1,99% | 997,00 |
| 29.05.2025 | 39,61 | 39,70 | 37,71 | 37,71 | -1,80% | 493,00 |
| 28.05.2025 | 38,53 | 38,56 | 38,15 | 38,40 | -0,39% | 1.505,00 |
| 27.05.2025 | 36,88 | 38,75 | 36,88 | 38,55 | 5,54% | 1.142,00 |
| 26.05.2025 | 36,70 | 36,93 | 36,41 | 36,53 | 0,21% | 1.064,00 |
| 23.05.2025 | 37,43 | 37,52 | 35,44 | 36,45 | -2,61% | 1.713,00 |
| 22.05.2025 | 38,61 | 39,33 | 37,21 | 37,43 | -2,99% | 1.299,00 |
| 21.05.2025 | 39,80 | 39,83 | 38,58 | 38,58 | -0,87% | 2.721,00 |
| 20.05.2025 | 39,08 | 39,16 | 38,72 | 38,92 | 0,18% | 185,00 |
| 19.05.2025 | 39,03 | 39,30 | 38,12 | 38,85 | -3,32% | 2.357,00 |
| 16.05.2025 | 39,96 | 40,23 | 39,40 | 40,19 | 1,39% | 1.108,00 |
| 15.05.2025 | 39,92 | 40,37 | 39,15 | 39,64 | -1,82% | 560,00 |
| 14.05.2025 | 41,15 | 41,44 | 40,01 | 40,37 | -1,51% | 2.608,00 |
| 13.05.2025 | 40,00 | 41,75 | 39,72 | 40,99 | 1,84% | 998,00 |