34,895€
0,39%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 42,47 | 42,50 | 41,93 | 42,14 | -0,71% | 490,00 |
| 24.03.2025 | 41,04 | 42,77 | 40,73 | 42,44 | 5,56% | 2.065,00 |
| 21.03.2025 | 39,48 | 40,20 | 39,00 | 40,20 | 0,12% | 811,00 |
| 20.03.2025 | 40,46 | 40,54 | 40,15 | 40,15 | 0,01% | 63,00 |
| 19.03.2025 | 40,06 | 40,49 | 39,55 | 40,15 | 1,44% | 909,00 |
| 18.03.2025 | 40,30 | 40,30 | 39,36 | 39,58 | -1,80% | 867,00 |
| 17.03.2025 | 39,25 | 40,30 | 39,25 | 40,30 | 2,04% | 943,00 |
| 14.03.2025 | 39,37 | 39,78 | 39,30 | 39,50 | 2,32% | 263,00 |
| 13.03.2025 | 38,90 | 39,73 | 38,60 | 38,60 | -2,28% | 1.370,00 |
| 12.03.2025 | 39,24 | 39,99 | 39,18 | 39,50 | 0,71% | 228,00 |
| 11.03.2025 | 40,78 | 41,22 | 38,39 | 39,22 | -2,92% | 936,00 |
| 10.03.2025 | 41,57 | 42,04 | 40,40 | 40,40 | -3,31% | 219,00 |
| 07.03.2025 | 40,72 | 42,30 | 40,31 | 41,79 | 2,59% | 1.264,00 |
| 06.03.2025 | 42,80 | 42,80 | 40,22 | 40,73 | -5,12% | 2.357,00 |
| 05.03.2025 | 42,40 | 43,07 | 41,81 | 42,93 | 2,21% | 2.448,00 |
| 04.03.2025 | 42,81 | 43,11 | 41,96 | 42,00 | -1,87% | 2.723,00 |
| 03.03.2025 | 44,93 | 46,02 | 42,80 | 42,80 | -5,36% | 4.115,00 |
| 28.02.2025 | 45,93 | 46,12 | 44,66 | 45,23 | -1,68% | 4.230,00 |
| 27.02.2025 | 48,66 | 48,71 | 46,00 | 46,00 | -3,47% | 876,00 |
| 26.02.2025 | 49,30 | 49,30 | 47,58 | 47,66 | -3,52% | 782,00 |
| 25.02.2025 | 50,52 | 51,16 | 49,13 | 49,40 | -3,26% | 1.925,00 |
| 24.02.2025 | 51,43 | 52,06 | 50,82 | 51,06 | -1,43% | 1.501,00 |
| 21.02.2025 | 52,99 | 54,76 | 51,38 | 51,80 | -2,06% | 1.375,00 |
| 20.02.2025 | 52,65 | 54,90 | 52,43 | 52,89 | -0,69% | 1.547,00 |
| 19.02.2025 | 49,95 | 53,83 | 49,47 | 53,26 | 6,99% | 1.360,00 |
| 18.02.2025 | 48,98 | 50,54 | 48,98 | 49,78 | 1,48% | 1.237,00 |
| 17.02.2025 | 49,84 | 49,84 | 49,03 | 49,06 | -0,38% | 617,00 |
| 14.02.2025 | 48,88 | 49,35 | 48,15 | 49,24 | 1,85% | 809,00 |
| 13.02.2025 | 47,81 | 48,76 | 47,65 | 48,35 | 0,93% | 1.149,00 |
| 12.02.2025 | 46,49 | 47,90 | 45,93 | 47,90 | 2,12% | 1.171,00 |
| 11.02.2025 | 45,64 | 47,19 | 45,20 | 46,91 | 2,70% | 3.699,00 |
| 10.02.2025 | 49,87 | 49,89 | 44,70 | 45,67 | -7,08% | 6.728,00 |
| 07.02.2025 | 50,50 | 51,00 | 48,83 | 49,15 | -2,07% | 903,00 |
| 06.02.2025 | 49,98 | 50,66 | 49,58 | 50,19 | 1,01% | 769,00 |
| 05.02.2025 | 48,01 | 49,72 | 47,79 | 49,69 | 2,71% | 2.105,00 |
| 04.02.2025 | 49,43 | 49,73 | 48,36 | 48,38 | -2,93% | 5.663,00 |
| 03.02.2025 | 49,93 | 50,31 | 48,76 | 49,84 | -1,75% | 2.665,00 |
| 31.01.2025 | 51,37 | 51,69 | 50,08 | 50,73 | -0,18% | 687,00 |
| 30.01.2025 | 51,80 | 51,91 | 49,80 | 50,82 | -0,70% | 2.529,00 |
| 29.01.2025 | 51,47 | 52,13 | 51,18 | 51,18 | -1,27% | 1.258,00 |
| 28.01.2025 | 51,50 | 52,34 | 51,00 | 51,84 | 0,84% | 1.141,00 |
| 27.01.2025 | 51,80 | 53,00 | 50,34 | 51,41 | -1,04% | 4.395,00 |
| 24.01.2025 | 52,58 | 53,56 | 51,67 | 51,95 | -3,10% | 1.439,00 |
| 23.01.2025 | 53,91 | 53,91 | 52,90 | 53,61 | -0,13% | 561,00 |
| 22.01.2025 | 54,04 | 54,28 | 53,35 | 53,68 | -0,30% | 725,00 |
| 21.01.2025 | 52,96 | 53,84 | 52,85 | 53,84 | 1,72% | 215,00 |
| 20.01.2025 | 53,27 | 53,32 | 52,56 | 52,93 | -0,97% | 276,00 |
| 17.01.2025 | 52,01 | 53,45 | 51,76 | 53,45 | 1,98% | 1.603,00 |
| 16.01.2025 | 55,50 | 55,50 | 52,41 | 52,41 | -2,46% | 1.366,00 |
| 15.01.2025 | 53,99 | 54,90 | 53,71 | 53,73 | 0,73% | 1.052,00 |
| 14.01.2025 | 55,28 | 55,39 | 53,15 | 53,34 | -2,68% | 2.057,00 |
| 13.01.2025 | 52,91 | 55,36 | 51,43 | 54,81 | 3,81% | 3.780,00 |
| 10.01.2025 | 56,65 | 56,74 | 52,50 | 52,80 | -6,23% | 5.775,00 |
| 09.01.2025 | 56,31 | 56,78 | 56,31 | 56,31 | -0,93% | 657,00 |
| 08.01.2025 | 60,60 | 60,60 | 56,42 | 56,84 | -6,05% | 3.159,00 |
| 07.01.2025 | 62,19 | 62,20 | 60,50 | 60,50 | -3,51% | 257,00 |
| 06.01.2025 | 61,65 | 64,70 | 61,65 | 62,70 | 0,29% | 1.298,00 |
| 03.01.2025 | 60,62 | 62,52 | 59,73 | 62,52 | 3,70% | 341,00 |
| 02.01.2025 | 61,38 | 61,98 | 60,01 | 60,29 | -3,89% | 1.284,00 |
| 30.12.2024 | 62,83 | 63,38 | 62,72 | 62,73 | -1,13% | 193,00 |
| 27.12.2024 | 63,99 | 64,63 | 62,82 | 63,45 | 0,30% | 1.239,00 |
| 23.12.2024 | 62,89 | 63,54 | 62,81 | 63,26 | 0,57% | 1.261,00 |
| 20.12.2024 | 62,56 | 63,91 | 61,50 | 62,90 | 0,22% | 650,00 |
| 19.12.2024 | 63,07 | 64,01 | 62,76 | 62,76 | -1,13% | 412,00 |
| 18.12.2024 | 64,80 | 65,88 | 63,48 | 63,48 | -1,55% | 356,00 |
| 17.12.2024 | 63,50 | 66,49 | 63,43 | 64,48 | 1,58% | 1.293,00 |
| 16.12.2024 | 62,61 | 63,67 | 62,12 | 63,48 | 1,29% | 866,00 |
| 13.12.2024 | 64,50 | 64,50 | 62,48 | 62,67 | -2,50% | 574,00 |
| 12.12.2024 | 64,18 | 64,85 | 63,80 | 64,28 | -1,68% | 532,00 |
| 11.12.2024 | 63,43 | 65,38 | 63,28 | 65,38 | 4,42% | 1.025,00 |
| 10.12.2024 | 64,00 | 64,62 | 62,61 | 62,61 | -3,08% | 521,00 |
| 09.12.2024 | 63,30 | 64,60 | 62,82 | 64,60 | 3,08% | 492,00 |
| 06.12.2024 | 62,42 | 63,39 | 61,91 | 62,67 | 0,74% | 1.966,00 |
| 05.12.2024 | 62,79 | 63,07 | 62,00 | 62,21 | -0,62% | 2.388,00 |
| 04.12.2024 | 67,17 | 67,46 | 62,60 | 62,60 | -6,13% | 1.574,00 |
| 03.12.2024 | 70,18 | 70,18 | 66,69 | 66,69 | -5,01% | 1.165,00 |
| 02.12.2024 | 67,16 | 70,21 | 67,16 | 70,21 | 4,78% | 265,00 |
| 29.11.2024 | 67,14 | 68,61 | 66,50 | 67,01 | -0,03% | 551,00 |
| 28.11.2024 | 66,56 | 67,03 | 66,40 | 67,03 | 0,37% | 351,00 |