84,015€
1,42%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 52,01 | 52,25 | 50,64 | 51,13 | -4,16% | 971,00 |
| 26.03.2026 | 54,23 | 54,23 | 53,00 | 53,35 | -2,79% | 919,00 |
| 25.03.2026 | 54,55 | 55,51 | 54,55 | 54,88 | 1,40% | 180,00 |
| 24.03.2026 | 51,56 | 54,12 | 51,13 | 54,12 | 2,44% | 155,00 |
| 23.03.2026 | 51,04 | 52,83 | 50,35 | 52,83 | 2,96% | 1.140,00 |
| 20.03.2026 | 50,79 | 51,71 | 50,48 | 51,31 | -1,54% | 114,00 |
| 19.03.2026 | 52,66 | 52,66 | 51,05 | 52,11 | -2,10% | 863,00 |
| 18.03.2026 | 53,25 | 53,91 | 52,72 | 53,23 | 0,99% | 911,00 |
| 17.03.2026 | 52,00 | 53,04 | 51,63 | 52,71 | 1,78% | 1.052,00 |
| 16.03.2026 | 51,85 | 52,71 | 51,37 | 51,79 | 1,67% | 1.117,00 |
| 13.03.2026 | 50,47 | 50,97 | 50,47 | 50,94 | 0,97% | 175,00 |
| 12.03.2026 | 51,11 | 51,11 | 50,27 | 50,45 | -1,04% | 428,00 |
| 11.03.2026 | 51,55 | 51,77 | 50,98 | 50,98 | -1,96% | 342,00 |
| 10.03.2026 | 51,29 | 52,00 | 51,29 | 52,00 | 5,23% | 89,00 |
| 09.03.2026 | 48,99 | 49,42 | 47,61 | 49,42 | -1,01% | 760,00 |
| 06.03.2026 | 52,49 | 52,49 | 49,92 | 49,92 | -6,18% | 305,00 |
| 05.03.2026 | 53,34 | 54,16 | 52,96 | 53,21 | -1,86% | 1.275,00 |
| 04.03.2026 | 54,53 | 54,86 | 54,22 | 54,22 | -1,51% | 830,00 |
| 03.03.2026 | 55,53 | 55,78 | 54,27 | 55,05 | -2,38% | 2.104,00 |
| 02.03.2026 | 55,87 | 56,39 | 54,96 | 56,39 | 1,40% | 102,00 |
| 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 |