43,650€
-0,54%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 37,06 | 40,73 | 37,06 | 40,25 | 10,23% | 8.708,00 |
| 09.05.2025 | 36,02 | 36,98 | 35,60 | 36,52 | 2,58% | 2.634,00 |
| 08.05.2025 | 34,66 | 35,81 | 34,43 | 35,60 | 7,15% | 2.302,00 |
| 07.05.2025 | 34,24 | 34,40 | 33,13 | 33,22 | -1,80% | 1.465,00 |
| 06.05.2025 | 33,80 | 34,25 | 32,74 | 33,83 | 0,97% | 4.200,00 |
| 05.05.2025 | 37,02 | 38,36 | 33,14 | 33,51 | -10,43% | 12.511,00 |
| 02.05.2025 | 35,62 | 37,41 | 34,98 | 37,41 | 8,33% | 6.655,00 |
| 30.04.2025 | 33,71 | 34,53 | 33,71 | 34,53 | 1,50% | 1.642,00 |
| 29.04.2025 | 34,63 | 34,92 | 33,66 | 34,02 | 0,06% | 2.204,00 |
| 28.04.2025 | 34,56 | 35,16 | 34,00 | 34,00 | -3,09% | 701,00 |
| 25.04.2025 | 35,89 | 35,89 | 34,14 | 35,09 | 0,93% | 3.818,00 |
| 24.04.2025 | 32,45 | 35,12 | 31,95 | 34,76 | 7,30% | 3.483,00 |
| 23.04.2025 | 32,05 | 32,90 | 31,81 | 32,40 | 3,95% | 10.755,00 |
| 22.04.2025 | 29,86 | 31,17 | 29,86 | 31,17 | 3,85% | 9.169,00 |
| 17.04.2025 | 30,47 | 30,61 | 29,69 | 30,01 | 2,63% | 2.401,00 |
| 16.04.2025 | 30,42 | 31,18 | 29,24 | 29,24 | -7,76% | 1.858,00 |
| 15.04.2025 | 32,25 | 32,33 | 31,30 | 31,70 | -0,56% | 2.250,00 |
| 14.04.2025 | 32,50 | 32,50 | 30,57 | 31,88 | 3,29% | 3.239,00 |
| 11.04.2025 | 31,48 | 31,48 | 28,50 | 30,87 | -0,76% | 7.458,00 |
| 10.04.2025 | 35,66 | 35,66 | 29,82 | 31,10 | -13,30% | 2.220,00 |
| 09.04.2025 | 28,15 | 35,88 | 28,00 | 35,87 | 24,01% | 11.126,00 |
| 08.04.2025 | 32,67 | 33,17 | 28,55 | 28,93 | -10,00% | 3.566,00 |
| 07.04.2025 | 29,22 | 33,44 | 28,72 | 32,14 | 4,38% | 1.552,00 |
| 04.04.2025 | 32,07 | 32,41 | 30,40 | 30,79 | -5,26% | 12.368,00 |
| 03.04.2025 | 35,27 | 36,59 | 32,50 | 32,50 | -14,26% | 7.032,00 |
| 02.04.2025 | 37,05 | 37,91 | 36,47 | 37,91 | 2,17% | 795,00 |
| 01.04.2025 | 37,34 | 37,76 | 36,36 | 37,10 | -1,12% | 255,00 |
| 31.03.2025 | 37,31 | 37,70 | 36,60 | 37,52 | -1,15% | 2.346,00 |
| 28.03.2025 | 40,26 | 40,37 | 37,66 | 37,96 | -6,79% | 1.587,00 |
| 27.03.2025 | 41,09 | 41,63 | 40,72 | 40,72 | -1,18% | 435,00 |
| 26.03.2025 | 42,13 | 42,19 | 41,21 | 41,21 | -2,21% | 186,00 |