50,745€
3,11%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 48,70 | 50,81 | 47,06 | 50,81 | 3,24% | 2.301,00 |
| 06.03.2026 | 52,29 | 52,68 | 49,22 | 49,22 | -5,17% | 1.805,00 |
| 05.03.2026 | 53,56 | 53,79 | 51,51 | 51,90 | -4,26% | 2.994,00 |
| 04.03.2026 | 54,57 | 54,57 | 53,97 | 54,21 | -1,76% | 2.024,00 |
| 03.03.2026 | 56,08 | 56,08 | 54,09 | 55,18 | -2,54% | 1.717,00 |
| 02.03.2026 | 56,06 | 56,63 | 54,84 | 56,62 | 1,82% | 1.238,00 |
| 27.02.2026 | 57,96 | 58,00 | 55,61 | 55,61 | -3,39% | 653,00 |
| 26.02.2026 | 58,90 | 59,26 | 57,00 | 57,56 | -3,68% | 1.441,00 |
| 25.02.2026 | 59,65 | 59,86 | 59,16 | 59,76 | -0,57% | 382,00 |
| 24.02.2026 | 58,86 | 61,11 | 58,78 | 60,10 | 3,62% | 263,00 |
| 23.02.2026 | 58,18 | 58,70 | 57,68 | 58,00 | -0,45% | 418,00 |
| 20.02.2026 | 57,81 | 58,99 | 57,45 | 58,26 | 1,09% | 328,00 |
| 19.02.2026 | 60,25 | 60,27 | 57,13 | 57,63 | -3,52% | 3.059,00 |
| 18.02.2026 | 61,36 | 62,32 | 59,69 | 59,73 | -1,27% | 3.455,00 |
| 17.02.2026 | 61,26 | 61,92 | 60,16 | 60,50 | -2,25% | 5.339,00 |
| 16.02.2026 | 60,94 | 61,89 | 60,87 | 61,89 | 2,72% | 1.318,00 |
| 13.02.2026 | 59,34 | 60,54 | 58,90 | 60,25 | 1,36% | 1.345,00 |
| 12.02.2026 | 59,99 | 61,97 | 59,44 | 59,44 | -0,78% | 3.130,00 |
| 11.02.2026 | 56,64 | 60,07 | 56,16 | 59,91 | 5,89% | 2.978,00 |
| 10.02.2026 | 53,07 | 57,68 | 51,70 | 56,58 | 2,89% | 6.967,00 |
| 09.02.2026 | 55,26 | 55,56 | 54,01 | 54,99 | -0,18% | 3.650,00 |
| 06.02.2026 | 54,00 | 55,40 | 52,00 | 55,09 | 3,65% | 2.364,00 |
| 05.02.2026 | 52,93 | 53,18 | 51,96 | 53,15 | 0,26% | 1.845,00 |
| 04.02.2026 | 50,16 | 53,08 | 49,87 | 53,01 | 7,81% | 2.261,00 |
| 03.02.2026 | 51,91 | 52,00 | 49,04 | 49,17 | -5,51% | 3.595,00 |
| 02.02.2026 | 49,45 | 52,94 | 48,76 | 52,04 | 2,20% | 3.903,00 |
| 30.01.2026 | 51,25 | 52,20 | 50,92 | 50,92 | -2,56% | 756,00 |
| 29.01.2026 | 53,85 | 54,20 | 51,61 | 52,26 | -3,87% | 329,00 |
| 28.01.2026 | 54,38 | 55,81 | 53,87 | 54,37 | 3,73% | - |
| 27.01.2026 | 51,83 | 52,41 | 51,80 | 52,41 | 2,60% | 39,00 |
| 26.01.2026 | 52,55 | 52,55 | 51,08 | 51,08 | -2,48% | 152,00 |
| 23.01.2026 | 53,72 | 54,07 | 52,38 | 52,38 | -3,25% | 944,00 |
| 22.01.2026 | 54,55 | 54,55 | 53,88 | 54,14 | 0,89% | 328,00 |
| 21.01.2026 | 51,65 | 53,66 | 51,62 | 53,66 | 3,33% | 605,00 |
| 20.01.2026 | 50,17 | 51,93 | 49,63 | 51,93 | 4,18% | 2.129,00 |
| 19.01.2026 | 49,85 | 49,85 | 49,85 | 49,85 | -5,17% | 50,00 |
| 16.01.2026 | 52,41 | 53,05 | 52,12 | 52,56 | 0,11% | 1.153,00 |
| 15.01.2026 | 51,91 | 53,08 | 51,91 | 52,50 | 1,37% | 1.001,00 |
| 14.01.2026 | 50,68 | 52,16 | 50,68 | 51,79 | 1,55% | 313,00 |
| 13.01.2026 | 50,03 | 51,63 | 50,03 | 51,00 | 1,03% | 1.691,00 |
| 12.01.2026 | 53,09 | 53,09 | 49,96 | 50,48 | -6,19% | 2.726,00 |
| 09.01.2026 | 52,01 | 53,81 | 52,01 | 53,81 | 3,24% | 1.536,00 |
| 08.01.2026 | 52,60 | 52,95 | 51,35 | 52,12 | -1,19% | 545,00 |
| 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 |