52,985€
2,03%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 53,04 | 53,12 | 51,85 | 52,75 | 1,58% | 1.615,00 |
| 06.01.2026 | 50,96 | 53,55 | 50,52 | 51,93 | 3,02% | 3.433,00 |
| 05.01.2026 | 48,56 | 51,43 | 48,44 | 50,41 | 3,94% | 3.030,00 |
| 02.01.2026 | 46,01 | 48,70 | 46,01 | 48,50 | 5,45% | 2.668,00 |
| 30.12.2025 | 46,00 | 46,00 | 45,61 | 46,00 | 0,60% | 698,00 |
| 29.12.2025 | 46,46 | 46,75 | 45,72 | 45,72 | -2,79% | 900,00 |
| 23.12.2025 | 48,13 | 48,13 | 47,03 | 47,03 | -1,51% | 339,00 |
| 22.12.2025 | 47,08 | 47,90 | 47,08 | 47,75 | 1,60% | 1.576,00 |
| 19.12.2025 | 46,84 | 47,00 | 46,44 | 47,00 | 1,17% | 525,00 |
| 18.12.2025 | 45,39 | 46,99 | 45,39 | 46,46 | 2,10% | 1.766,00 |
| 17.12.2025 | 46,33 | 46,48 | 45,50 | 45,50 | -1,61% | 682,00 |
| 16.12.2025 | 46,78 | 46,78 | 45,52 | 46,25 | -1,30% | 800,00 |
| 15.12.2025 | 46,70 | 47,33 | 46,30 | 46,86 | -0,73% | 8.222,00 |
| 12.12.2025 | 47,49 | 48,70 | 47,20 | 47,20 | -1,02% | 513,00 |
| 11.12.2025 | 46,78 | 47,69 | 46,26 | 47,69 | 1,00% | 513,00 |
| 10.12.2025 | 47,24 | 47,82 | 47,22 | 47,22 | -0,88% | 823,00 |
| 09.12.2025 | 48,68 | 48,91 | 47,47 | 47,64 | -1,17% | 2.773,00 |
| 08.12.2025 | 46,92 | 48,59 | 46,91 | 48,20 | 0,75% | 1.253,00 |
| 05.12.2025 | 47,45 | 47,84 | 47,45 | 47,84 | 2,22% | 1.474,00 |
| 04.12.2025 | 48,75 | 48,98 | 46,80 | 46,80 | -4,39% | 5.198,00 |
| 03.12.2025 | 44,79 | 48,95 | 43,91 | 48,95 | 10,50% | 9.215,00 |
| 02.12.2025 | 43,12 | 44,56 | 42,47 | 44,30 | 2,52% | 1.252,00 |
| 01.12.2025 | 43,05 | 43,71 | 42,13 | 43,21 | 0,15% | 5.061,00 |
| 28.11.2025 | 42,84 | 43,29 | 42,84 | 43,15 | 0,01% | 808,00 |
| 27.11.2025 | 42,67 | 43,14 | 42,67 | 43,14 | 1,13% | 538,00 |
| 26.11.2025 | 41,75 | 42,66 | 41,65 | 42,66 | 1,87% | 266,00 |
| 25.11.2025 | 40,83 | 42,00 | 40,45 | 41,88 | 1,94% | 971,00 |
| 24.11.2025 | 40,87 | 41,08 | 40,10 | 41,08 | -0,01% | 1.023,00 |
| 21.11.2025 | 39,15 | 41,18 | 38,21 | 41,09 | 5,88% | 999,00 |
| 20.11.2025 | 40,06 | 41,56 | 38,81 | 38,81 | -3,33% | 1.651,00 |
| 19.11.2025 | 40,45 | 41,20 | 40,14 | 40,14 | 1,92% | 2.396,00 |
| 18.11.2025 | 39,34 | 39,62 | 39,03 | 39,39 | 0,22% | 1.265,00 |
| 17.11.2025 | 40,60 | 40,98 | 39,30 | 39,30 | -3,57% | 475,00 |
| 14.11.2025 | 41,14 | 41,20 | 40,22 | 40,76 | -1,25% | 119,00 |
| 13.11.2025 | 42,57 | 43,11 | 40,79 | 41,27 | -2,62% | 970,00 |
| 12.11.2025 | 41,83 | 42,45 | 41,83 | 42,38 | 1,48% | 3.454,00 |
| 11.11.2025 | 42,12 | 42,12 | 41,51 | 41,76 | -0,70% | 157,00 |
| 10.11.2025 | 42,20 | 42,51 | 41,37 | 42,06 | 1,88% | 1.110,00 |
| 07.11.2025 | 42,37 | 42,74 | 40,20 | 41,28 | -2,04% | 4.501,00 |
| 06.11.2025 | 43,42 | 43,42 | 41,56 | 42,14 | -4,15% | 5.936,00 |
| 05.11.2025 | 42,14 | 44,55 | 41,70 | 43,97 | 3,56% | 1.976,00 |
| 04.11.2025 | 42,99 | 44,22 | 41,88 | 42,46 | -2,69% | 5.671,00 |
| 03.11.2025 | 44,09 | 45,54 | 41,24 | 43,63 | 0,30% | 3.488,00 |
| 31.10.2025 | 44,60 | 44,80 | 43,50 | 43,50 | -1,41% | 1.267,00 |
| 30.10.2025 | 44,43 | 44,82 | 44,12 | 44,12 | -1,89% | 1.192,00 |
| 29.10.2025 | 44,44 | 45,05 | 44,43 | 44,97 | 1,36% | 547,00 |
| 28.10.2025 | 45,08 | 45,80 | 44,13 | 44,37 | -2,28% | 2.775,00 |
| 27.10.2025 | 44,31 | 45,69 | 44,31 | 45,40 | 2,89% | 3.003,00 |
| 24.10.2025 | 44,56 | 46,02 | 44,13 | 44,13 | -1,18% | 1.524,00 |
| 23.10.2025 | 45,03 | 45,30 | 42,78 | 44,65 | -0,58% | 1.966,00 |
| 22.10.2025 | 46,37 | 47,00 | 44,64 | 44,91 | -5,65% | 4.447,00 |
| 21.10.2025 | 47,24 | 47,82 | 46,51 | 47,60 | 0,79% | 1.039,00 |
| 20.10.2025 | 45,22 | 48,09 | 45,22 | 47,23 | 4,72% | 4.981,00 |
| 17.10.2025 | 45,01 | 45,21 | 43,24 | 45,10 | -0,23% | 1.308,00 |
| 16.10.2025 | 43,13 | 45,47 | 43,13 | 45,20 | 5,58% | 3.336,00 |
| 15.10.2025 | 42,95 | 43,83 | 42,81 | 42,81 | -2,01% | 1.852,00 |
| 14.10.2025 | 43,22 | 43,94 | 41,70 | 43,69 | 0,44% | 5.031,00 |
| 13.10.2025 | 40,51 | 43,70 | 40,51 | 43,50 | 10,76% | 4.920,00 |
| 10.10.2025 | 43,42 | 43,63 | 39,28 | 39,28 | -8,60% | 2.448,00 |
| 09.10.2025 | 43,56 | 43,82 | 42,79 | 42,97 | -1,13% | 1.383,00 |
| 08.10.2025 | 41,79 | 44,01 | 41,55 | 43,46 | 4,98% | 6.401,00 |
| 07.10.2025 | 43,43 | 43,55 | 41,23 | 41,40 | -3,94% | 1.082,00 |
| 06.10.2025 | 42,50 | 43,11 | 42,13 | 43,10 | 2,17% | 24.767,00 |
| 03.10.2025 | 42,03 | 42,35 | 41,60 | 42,19 | 1,43% | 1.323,00 |
| 02.10.2025 | 41,39 | 42,33 | 41,19 | 41,59 | 1,12% | 2.027,00 |
| 01.10.2025 | 41,62 | 42,47 | 41,13 | 41,13 | -1,54% | 2.389,00 |
| 30.09.2025 | 42,53 | 42,53 | 40,72 | 41,78 | -1,69% | 850,00 |
| 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 |