66,415€
-2,77%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 110,72 | 111,70 | 101,50 | 101,50 | -10,56% | 3.268,00 |
| 04.06.2026 | 113,90 | 115,78 | 107,60 | 113,48 | -2,00% | 3.539,00 |
| 03.06.2026 | 110,78 | 115,80 | 109,58 | 115,80 | 4,44% | 2.292,00 |
| 02.06.2026 | 101,70 | 111,80 | 100,02 | 110,88 | 6,59% | 1.753,00 |
| 01.06.2026 | 104,66 | 104,66 | 100,14 | 104,02 | 0,89% | 1.595,00 |
| 29.05.2026 | 106,56 | 108,00 | 102,56 | 103,10 | -3,05% | 1.086,00 |
| 28.05.2026 | 105,96 | 107,90 | 102,48 | 106,34 | -0,75% | 2.541,00 |
| 27.05.2026 | 110,20 | 117,02 | 103,02 | 107,14 | -2,35% | 5.205,00 |
| 26.05.2026 | 102,66 | 110,76 | 101,00 | 109,72 | 8,12% | 3.594,00 |
| 25.05.2026 | 101,32 | 101,88 | 100,20 | 101,48 | 0,46% | 763,00 |
| 22.05.2026 | 94,23 | 101,36 | 93,70 | 101,02 | 7,47% | 1.305,00 |
| 21.05.2026 | 94,42 | 95,00 | 93,00 | 94,00 | -0,47% | 2.424,00 |
| 20.05.2026 | 91,24 | 95,31 | 91,24 | 94,44 | 2,05% | 1.504,00 |
| 19.05.2026 | 92,72 | 94,26 | 89,74 | 92,54 | -1,41% | 987,00 |
| 18.05.2026 | 95,90 | 98,18 | 91,53 | 93,86 | -3,90% | 3.479,00 |
| 15.05.2026 | 100,20 | 100,98 | 96,85 | 97,67 | -3,53% | 2.658,00 |
| 14.05.2026 | 99,92 | 101,70 | 96,10 | 101,24 | 2,81% | 2.987,00 |
| 13.05.2026 | 89,55 | 98,99 | 89,55 | 98,47 | 13,79% | 4.926,00 |
| 12.05.2026 | 90,84 | 90,84 | 84,07 | 86,54 | -4,79% | 756,00 |
| 11.05.2026 | 88,21 | 90,89 | 87,01 | 90,89 | 4,75% | 5.783,00 |
| 08.05.2026 | 86,23 | 87,50 | 86,00 | 86,77 | 0,93% | 2.304,00 |
| 07.05.2026 | 89,99 | 90,50 | 85,70 | 85,97 | -4,03% | 2.656,00 |
| 06.05.2026 | 88,63 | 89,64 | 85,79 | 89,58 | 3,17% | 2.944,00 |
| 05.05.2026 | 84,49 | 90,24 | 81,77 | 86,83 | -1,42% | 5.546,00 |
| 04.05.2026 | 87,77 | 89,67 | 86,90 | 88,08 | 3,14% | 5.556,00 |
| 30.04.2026 | 84,99 | 86,50 | 84,39 | 85,40 | 0,47% | 2.030,00 |
| 29.04.2026 | 83,53 | 86,48 | 83,17 | 85,00 | 6,21% | 1.619,00 |
| 28.04.2026 | 82,94 | 83,49 | 79,23 | 80,03 | -4,69% | 2.605,00 |
| 27.04.2026 | 85,24 | 85,50 | 82,01 | 83,97 | 0,32% | 3.736,00 |
| 24.04.2026 | 83,40 | 85,13 | 82,26 | 83,70 | 1,04% | 4.055,00 |
| 23.04.2026 | 78,87 | 84,68 | 78,51 | 82,84 | 8,70% | 4.553,00 |
| 22.04.2026 | 75,42 | 76,66 | 74,49 | 76,21 | 2,31% | 3.832,00 |
| 21.04.2026 | 73,41 | 74,49 | 72,10 | 74,49 | 2,41% | 1.506,00 |
| 20.04.2026 | 69,80 | 72,74 | 69,00 | 72,74 | 3,53% | 2.258,00 |
| 17.04.2026 | 67,85 | 70,37 | 67,30 | 70,26 | 3,90% | 2.696,00 |
| 16.04.2026 | 61,51 | 68,28 | 61,28 | 67,62 | 10,31% | 5.338,00 |
| 15.04.2026 | 61,39 | 61,44 | 60,70 | 61,30 | -0,42% | 196,00 |
| 14.04.2026 | 60,97 | 61,56 | 60,26 | 61,56 | 2,00% | 169,00 |
| 13.04.2026 | 58,66 | 60,99 | 57,70 | 60,35 | 2,65% | 1.042,00 |
| 10.04.2026 | 58,10 | 59,62 | 58,10 | 58,79 | 0,62% | 2.065,00 |
| 09.04.2026 | 58,48 | 58,75 | 57,77 | 58,43 | -0,17% | 1.261,00 |
| 08.04.2026 | 56,50 | 58,53 | 56,50 | 58,53 | 7,28% | 837,00 |
| 07.04.2026 | 54,79 | 54,87 | 53,93 | 54,56 | 2,15% | 291,00 |
| 02.04.2026 | 52,81 | 53,41 | 51,33 | 53,41 | -0,87% | 2.815,00 |
| 01.04.2026 | 54,14 | 54,67 | 53,52 | 53,88 | 3,16% | 351,00 |
| 31.03.2026 | 48,30 | 52,23 | 48,30 | 52,23 | 8,41% | 2.506,00 |
| 30.03.2026 | 50,84 | 51,20 | 48,13 | 48,18 | -5,77% | 1.095,00 |