64,355€
-1,40%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 65,63 | 67,07 | 64,74 | 65,27 | 0,11% | 613,00 |
| 22.10.2026 | 68,34 | 68,34 | 64,80 | 65,20 | -4,66% | 1.023,00 |
| 21.10.2026 | 68,57 | 68,95 | 67,54 | 68,39 | 1,32% | 2.365,00 |
| 20.10.2026 | 64,91 | 67,50 | 63,48 | 67,50 | 2,97% | 310,00 |
| 19.10.2026 | 65,16 | 66,05 | 63,91 | 65,55 | 1,50% | 865,00 |
| 16.10.2026 | 66,23 | 66,32 | 64,00 | 64,58 | -1,22% | 701,00 |
| 15.10.2026 | 65,29 | 65,57 | 63,08 | 65,38 | 0,65% | 757,00 |
| 14.10.2026 | 68,08 | 68,87 | 64,55 | 64,96 | -4,55% | 1.645,00 |
| 13.10.2026 | 67,37 | 68,06 | 66,17 | 68,06 | -1,06% | 1.274,00 |
| 12.10.2026 | 69,86 | 70,01 | 68,00 | 68,79 | -0,68% | 4.504,00 |
| 09.10.2026 | 71,14 | 73,16 | 67,71 | 69,26 | -1,35% | 3.583,00 |
| 08.10.2026 | 74,16 | 74,16 | 70,21 | 70,21 | -4,46% | 5.385,00 |
| 07.10.2026 | 76,99 | 77,08 | 73,49 | 73,49 | -4,05% | 5.254,00 |
| 06.10.2026 | 77,17 | 77,17 | 76,31 | 76,59 | -0,14% | 436,00 |
| 05.10.2026 | 76,43 | 76,88 | 75,00 | 76,70 | 3,09% | 3.164,00 |
| 02.10.2026 | 75,20 | 77,36 | 73,79 | 74,40 | 5,28% | 4.940,00 |
| 01.10.2026 | 68,82 | 70,82 | 67,69 | 70,67 | 5,35% | 3.633,00 |
| 30.09.2026 | 67,37 | 67,48 | 66,33 | 67,08 | 0,18% | 1.269,00 |
| 29.09.2026 | 65,97 | 67,86 | 65,97 | 66,96 | 0,09% | 557,00 |
| 28.09.2026 | 66,88 | 67,68 | 65,97 | 66,90 | -1,37% | 1.341,00 |
| 25.09.2026 | 65,22 | 68,00 | 65,09 | 67,83 | 5,57% | 2.768,00 |
| 24.09.2026 | 64,42 | 64,42 | 63,40 | 64,25 | -0,57% | 302,00 |
| 23.09.2026 | 64,54 | 65,08 | 63,48 | 64,62 | 0,97% | 5.664,00 |
| 22.09.2026 | 62,62 | 64,31 | 61,70 | 64,00 | 2,07% | 1.279,00 |
| 21.09.2026 | 61,67 | 62,70 | 60,71 | 62,70 | 4,24% | 2.513,00 |
| 18.09.2026 | 59,62 | 60,82 | 59,62 | 60,15 | 0,77% | 1.721,00 |
| 17.09.2026 | 59,31 | 60,09 | 58,00 | 59,69 | 2,74% | 2.931,00 |
| 16.09.2026 | 63,96 | 64,40 | 57,63 | 58,10 | -6,85% | 2.036,00 |
| 15.09.2026 | 62,34 | 63,07 | 61,85 | 62,37 | -1,13% | 1.256,00 |
| 14.09.2026 | 64,92 | 64,92 | 62,21 | 63,08 | -3,71% | 1.324,00 |
| 11.09.2026 | 60,33 | 65,51 | 60,33 | 65,51 | 8,35% | 574,00 |
| 10.09.2026 | 61,00 | 61,00 | 59,19 | 60,46 | -1,42% | 961,00 |
| 09.09.2026 | 61,21 | 62,16 | 60,04 | 61,33 | 0,52% | 1.371,00 |
| 08.09.2026 | 65,80 | 65,80 | 61,01 | 61,01 | -7,56% | 2.106,00 |
| 07.09.2026 | 63,82 | 70,00 | 63,82 | 66,00 | 2,18% | 89,00 |
| 04.09.2026 | 63,79 | 64,93 | 63,79 | 64,59 | 1,37% | 625,00 |
| 03.09.2026 | 62,74 | 63,86 | 61,50 | 63,72 | 1,98% | 664,00 |
| 02.09.2026 | 62,93 | 63,40 | 62,00 | 62,48 | -0,24% | 969,00 |
| 01.09.2026 | 64,19 | 64,50 | 61,54 | 62,63 | -1,39% | 924,00 |
| 31.08.2026 | 63,60 | 64,23 | 62,73 | 63,51 | 1,41% | 2.123,00 |
| 28.08.2026 | 64,43 | 64,49 | 62,63 | 62,63 | -2,23% | 835,00 |
| 27.08.2026 | 63,69 | 64,71 | 62,88 | 64,06 | 2,15% | 1.816,00 |
| 26.08.2026 | 61,85 | 63,18 | 61,81 | 62,71 | 1,00% | 1.025,00 |
| 25.08.2026 | 62,95 | 63,13 | 61,33 | 62,09 | 1,64% | 752,00 |
| 24.08.2026 | 63,63 | 63,63 | 60,88 | 61,09 | -3,75% | 2.336,00 |
| 21.08.2026 | 63,82 | 65,17 | 62,92 | 63,47 | -0,83% | 475,00 |
| 20.08.2026 | 66,73 | 67,50 | 64,00 | 64,00 | -2,66% | 1.399,00 |
| 19.08.2026 | 68,30 | 69,50 | 65,75 | 65,75 | -3,75% | 1.045,00 |
| 18.08.2026 | 71,13 | 71,13 | 66,54 | 68,31 | -5,53% | 1.382,00 |
| 17.08.2026 | 72,22 | 73,72 | 71,57 | 72,31 | 1,39% | 1.020,00 |
| 14.08.2026 | 70,70 | 71,69 | 70,35 | 71,32 | -0,29% | 1.191,00 |
| 13.08.2026 | 72,74 | 72,91 | 71,53 | 71,53 | -1,38% | 715,00 |
| 12.08.2026 | 71,38 | 73,13 | 70,80 | 72,53 | 3,08% | 2.519,00 |
| 11.08.2026 | 69,99 | 71,12 | 69,29 | 70,36 | 1,87% | 385,00 |
| 10.08.2026 | 70,84 | 71,49 | 69,07 | 69,07 | -1,31% | 550,00 |
| 07.08.2026 | 68,03 | 70,43 | 68,03 | 69,99 | 2,65% | 783,00 |
| 06.08.2026 | 66,53 | 69,26 | 65,87 | 68,18 | 1,49% | 1.796,00 |
| 05.08.2026 | 69,54 | 70,62 | 66,52 | 67,18 | -5,13% | 4.348,00 |
| 04.08.2026 | 74,63 | 75,70 | 69,36 | 70,81 | 1,04% | 10.568,00 |
| 03.08.2026 | 71,85 | 72,32 | 68,72 | 70,08 | -2,37% | 994,00 |
| 31.07.2026 | 74,21 | 75,60 | 71,78 | 71,78 | -1,46% | 917,00 |
| 30.07.2026 | 69,23 | 73,35 | 69,08 | 72,84 | 4,84% | 877,00 |
| 29.07.2026 | 73,22 | 73,85 | 69,48 | 69,48 | -7,54% | 2.686,00 |
| 28.07.2026 | 77,26 | 77,26 | 74,00 | 75,15 | -1,37% | 940,00 |
| 27.07.2026 | 77,78 | 78,58 | 74,70 | 76,19 | -0,97% | 672,00 |
| 24.07.2026 | 79,91 | 79,91 | 76,36 | 76,94 | -2,07% | 881,00 |
| 23.07.2026 | 80,75 | 80,75 | 76,99 | 78,57 | -2,87% | 1.151,00 |
| 22.07.2026 | 79,24 | 82,00 | 77,34 | 80,89 | 1,21% | 1.155,00 |
| 21.07.2026 | 76,81 | 79,92 | 76,81 | 79,92 | 2,95% | 1.132,00 |
| 20.07.2026 | 76,89 | 78,51 | 76,07 | 77,63 | 0,83% | 115,00 |
| 17.07.2026 | 75,13 | 78,16 | 73,02 | 76,99 | 0,59% | 3.879,00 |
| 16.07.2026 | 79,70 | 79,70 | 75,68 | 76,54 | -5,27% | 990,00 |
| 15.07.2026 | 82,84 | 83,78 | 80,80 | 80,80 | -1,82% | 131,00 |
| 14.07.2026 | 79,74 | 83,43 | 79,74 | 82,30 | 3,20% | 587,00 |
| 13.07.2026 | 81,41 | 82,19 | 79,70 | 79,75 | -4,73% | 1.379,00 |
| 10.07.2026 | 85,01 | 85,01 | 83,57 | 83,71 | -2,47% | 82,00 |
| 09.07.2026 | 82,49 | 89,75 | 81,99 | 85,83 | 4,98% | 2.008,00 |
| 08.07.2026 | 78,97 | 81,76 | 76,43 | 81,76 | 2,16% | 830,00 |
| 07.07.2026 | 81,35 | 81,35 | 77,65 | 80,03 | -3,40% | 1.440,00 |
| 06.07.2026 | 82,40 | 86,32 | 80,80 | 82,85 | 0,41% | 2.565,00 |
| 03.07.2026 | 76,00 | 83,57 | 76,00 | 82,51 | 4,11% | 1.858,00 |
| 02.07.2026 | 83,98 | 85,67 | 78,20 | 79,25 | -6,63% | 1.829,00 |
| 01.07.2026 | 83,38 | 84,88 | 80,00 | 84,88 | 2,82% | 2.867,00 |
| 30.06.2026 | 78,34 | 83,32 | 77,40 | 82,55 | 6,06% | 6.071,00 |
| 29.06.2026 | 79,89 | 81,36 | 75,82 | 77,83 | -2,76% | 6.591,00 |
| 26.06.2026 | 95,01 | 96,40 | 78,59 | 80,04 | -22,82% | 16.545,00 |
| 25.06.2026 | 103,00 | 106,26 | 100,70 | 103,70 | 2,96% | 2.307,00 |
| 24.06.2026 | 104,38 | 105,22 | 98,74 | 100,72 | -2,29% | 1.291,00 |
| 23.06.2026 | 112,74 | 112,74 | 102,50 | 103,08 | -9,91% | 2.323,00 |
| 22.06.2026 | 108,24 | 115,40 | 105,24 | 114,42 | 8,97% | 2.774,00 |
| 19.06.2026 | 106,40 | 113,60 | 105,00 | 105,00 | -0,77% | 538,00 |
| 18.06.2026 | 98,77 | 105,82 | 98,77 | 105,82 | 5,02% | 1.782,00 |
| 17.06.2026 | 102,70 | 104,30 | 98,14 | 100,76 | -0,79% | 1.114,00 |
| 16.06.2026 | 107,66 | 109,98 | 101,56 | 101,56 | -5,88% | 1.103,00 |
| 15.06.2026 | 102,76 | 107,92 | 102,76 | 107,90 | 6,49% | 5.733,00 |
| 12.06.2026 | 100,12 | 102,20 | 99,53 | 101,32 | 1,52% | 1.142,00 |
| 11.06.2026 | 96,00 | 100,20 | 96,00 | 99,80 | 4,79% | 2.531,00 |
| 10.06.2026 | 99,65 | 100,54 | 94,01 | 95,24 | -4,04% | 6.109,00 |
| 09.06.2026 | 105,50 | 107,46 | 94,19 | 99,25 | -6,26% | 2.727,00 |
| 08.06.2026 | 102,00 | 107,80 | 101,78 | 105,88 | 4,32% | 4.612,00 |