66,900€
0,68%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2024 | 66,45 | 67,17 | 66,45 | 66,90 | 0,68% | 200,00 |
| 27.11.2024 | 67,70 | 67,77 | 65,34 | 66,45 | -1,83% | 53,00 |
| 26.11.2024 | 68,61 | 70,74 | 66,80 | 67,69 | -1,33% | - |
| 25.11.2024 | 66,98 | 70,08 | 66,22 | 68,61 | 2,44% | 20,00 |
| 22.11.2024 | 65,15 | 67,01 | 64,92 | 66,97 | 2,83% | - |
| 21.11.2024 | 63,59 | 65,92 | 63,23 | 65,13 | 1,97% | 135,00 |
| 20.11.2024 | 63,03 | 64,49 | 62,02 | 63,87 | 1,33% | - |
| 19.11.2024 | 62,89 | 63,50 | 62,10 | 63,03 | 0,21% | 46,00 |
| 18.11.2024 | 62,59 | 62,97 | 60,90 | 62,90 | 2,36% | 3,00 |
| 15.11.2024 | 63,68 | 63,68 | 61,27 | 61,45 | -3,50% | - |
| 14.11.2024 | 64,81 | 65,88 | 63,27 | 63,68 | -2,14% | 64,00 |
| 13.11.2024 | 66,06 | 66,27 | 64,13 | 65,07 | -1,77% | - |
| 12.11.2024 | 66,10 | 67,23 | 65,06 | 66,24 | 0,17% | 152,00 |
| 11.11.2024 | 65,70 | 66,98 | 64,59 | 66,12 | 0,63% | 603,00 |
| 08.11.2024 | 66,74 | 67,23 | 65,06 | 65,71 | -1,62% | - |
| 07.11.2024 | 67,77 | 68,32 | 66,45 | 66,79 | -1,45% | 2.917,00 |
| 06.11.2024 | 65,04 | 68,25 | 65,04 | 67,77 | 5,51% | 34,00 |
| 05.11.2024 | 63,86 | 64,61 | 62,87 | 64,23 | 0,57% | 80,00 |
| 04.11.2024 | 65,36 | 65,43 | 63,22 | 63,87 | -2,41% | - |
| 01.11.2024 | 65,25 | 66,77 | 64,58 | 65,44 | 0,30% | - |
| 31.10.2024 | 68,30 | 68,30 | 63,74 | 65,25 | -4,47% | - |
| 30.10.2024 | 68,96 | 70,12 | 67,37 | 68,30 | -0,59% | - |
| 29.10.2024 | 66,56 | 69,55 | 65,51 | 68,71 | 3,22% | - |
| 28.10.2024 | 66,22 | 69,48 | 61,72 | 66,56 | 0,64% | 873,00 |
| 25.10.2024 | 64,35 | 67,36 | 64,35 | 66,14 | 2,79% | 100,00 |
| 24.10.2024 | 64,43 | 65,35 | 63,32 | 64,35 | -0,05% | - |
| 23.10.2024 | 64,23 | 65,14 | 61,68 | 64,38 | -0,19% | - |
| 22.10.2024 | 62,25 | 64,52 | 60,88 | 64,51 | 3,62% | - |
| 21.10.2024 | 63,01 | 63,30 | 60,75 | 62,25 | -1,24% | 129,00 |
| 18.10.2024 | 63,98 | 65,16 | 62,87 | 63,03 | -1,48% | - |
| 17.10.2024 | 63,59 | 65,94 | 63,56 | 63,98 | 0,61% | - |
| 16.10.2024 | 63,69 | 65,47 | 63,47 | 63,60 | -0,15% | - |
| 15.10.2024 | 66,64 | 67,96 | 63,04 | 63,69 | -4,42% | 112,00 |
| 14.10.2024 | 64,26 | 66,88 | 64,08 | 66,64 | 3,71% | - |
| 11.10.2024 | 64,29 | 65,47 | 63,21 | 64,25 | 0,27% | - |
| 10.10.2024 | 64,90 | 64,93 | 63,22 | 64,08 | -0,87% | 40,00 |
| 09.10.2024 | 64,23 | 65,07 | 63,77 | 64,64 | 0,48% | - |
| 08.10.2024 | 64,83 | 64,88 | 63,30 | 64,33 | -0,76% | - |
| 07.10.2024 | 64,93 | 65,34 | 63,81 | 64,83 | -0,09% | 104,00 |
| 04.10.2024 | 63,77 | 66,20 | 63,73 | 64,89 | 2,13% | - |
| 03.10.2024 | 64,75 | 65,21 | 63,05 | 63,53 | -2,35% | 20,00 |
| 02.10.2024 | 64,21 | 65,67 | 63,53 | 65,06 | 1,19% | - |
| 01.10.2024 | 64,82 | 66,04 | 63,62 | 64,30 | -1,42% | 8,00 |
| 30.09.2024 | 66,60 | 66,76 | 63,69 | 65,22 | -2,22% | - |
| 27.09.2024 | 65,60 | 67,88 | 65,19 | 66,70 | 1,70% | - |
| 26.09.2024 | 62,58 | 66,10 | 62,58 | 65,59 | 3,94% | 345,00 |
| 25.09.2024 | 63,03 | 63,14 | 62,10 | 63,10 | 0,15% | 50,00 |
| 24.09.2024 | 62,69 | 64,94 | 62,68 | 63,01 | 0,51% | - |
| 23.09.2024 | 62,26 | 63,61 | 62,13 | 62,69 | 0,64% | - |
| 20.09.2024 | 65,72 | 66,24 | 61,29 | 62,29 | -5,18% | - |
| 19.09.2024 | 63,52 | 67,17 | 63,52 | 65,69 | 3,22% | - |
| 18.09.2024 | 64,27 | 65,71 | 63,11 | 63,64 | -0,89% | - |
| 17.09.2024 | 63,05 | 65,03 | 63,05 | 64,21 | 1,86% | - |
| 16.09.2024 | 64,56 | 64,73 | 62,19 | 63,04 | -2,40% | - |
| 13.09.2024 | 62,84 | 65,06 | 62,32 | 64,59 | 3,22% | - |
| 12.09.2024 | 64,14 | 64,64 | 61,82 | 62,58 | -2,38% | - |
| 11.09.2024 | 61,92 | 64,42 | 60,31 | 64,10 | 3,52% | - |
| 10.09.2024 | 62,89 | 63,14 | 60,72 | 61,92 | -1,51% | - |
| 09.09.2024 | 61,17 | 63,63 | 61,17 | 62,87 | 3,03% | 50,00 |
| 06.09.2024 | 63,45 | 64,39 | 60,85 | 61,02 | -3,84% | - |
| 05.09.2024 | 63,64 | 64,84 | 62,60 | 63,46 | -0,42% | - |
| 04.09.2024 | 63,41 | 65,05 | 62,73 | 63,72 | 0,15% | 126,00 |
| 03.09.2024 | 70,40 | 70,51 | 63,35 | 63,63 | -9,62% | - |
| 02.09.2024 | 70,57 | 70,65 | 70,00 | 70,40 | -0,14% | 150,00 |
| 30.08.2024 | 68,89 | 70,92 | 68,89 | 70,50 | 2,45% | - |
| 29.08.2024 | 66,62 | 70,94 | 65,76 | 68,81 | 3,29% | - |
| 28.08.2024 | 68,01 | 68,78 | 66,30 | 66,62 | -1,94% | 1,00 |
| 27.08.2024 | 67,04 | 68,60 | 65,52 | 67,94 | 1,39% | - |
| 26.08.2024 | 68,18 | 68,57 | 66,64 | 67,01 | -1,70% | - |
| 23.08.2024 | 66,23 | 68,52 | 66,17 | 68,17 | 2,92% | - |
| 22.08.2024 | 68,77 | 69,62 | 65,84 | 66,24 | -3,63% | - |
| 21.08.2024 | 68,14 | 70,10 | 68,06 | 68,73 | 0,73% | - |
| 20.08.2024 | 70,12 | 70,52 | 67,69 | 68,23 | -2,53% | 20,00 |
| 19.08.2024 | 68,76 | 70,21 | 67,92 | 70,00 | 1,67% | 20,00 |
| 16.08.2024 | 68,99 | 69,51 | 67,89 | 68,85 | -0,20% | - |
| 15.08.2024 | 64,55 | 69,82 | 64,55 | 68,99 | 6,76% | - |
| 14.08.2024 | 66,32 | 66,73 | 63,65 | 64,62 | -2,50% | - |
| 13.08.2024 | 64,19 | 66,83 | 64,19 | 66,28 | 3,19% | - |
| 12.08.2024 | 65,32 | 65,50 | 63,70 | 64,23 | -1,64% | - |
| 09.08.2024 | 66,39 | 67,04 | 63,99 | 65,30 | -1,58% | 4,00 |
| 08.08.2024 | 61,27 | 66,47 | 60,33 | 66,35 | 8,26% | - |
| 07.08.2024 | 61,85 | 65,14 | 60,60 | 61,29 | -2,29% | 51,00 |
| 06.08.2024 | 62,99 | 66,84 | 61,81 | 62,72 | -0,24% | 4,00 |
| 05.08.2024 | 62,28 | 65,54 | 54,40 | 62,87 | 0,50% | 339,00 |
| 02.08.2024 | 66,63 | 66,63 | 61,54 | 62,56 | -6,18% | 108,00 |
| 01.08.2024 | 73,45 | 73,46 | 65,80 | 66,68 | -8,19% | 125,00 |
| 31.07.2024 | 68,78 | 73,37 | 68,78 | 72,63 | 5,60% | 35,00 |
| 30.07.2024 | 71,92 | 72,65 | 68,15 | 68,78 | -4,86% | 113,00 |
| 29.07.2024 | 65,04 | 74,02 | 63,89 | 72,29 | 11,15% | 362,00 |
| 26.07.2024 | 62,66 | 65,18 | 62,66 | 65,04 | 3,98% | - |
| 25.07.2024 | 65,12 | 65,67 | 61,63 | 62,55 | -3,95% | 302,00 |
| 24.07.2024 | 67,62 | 67,83 | 64,52 | 65,12 | -3,75% | 370,00 |
| 23.07.2024 | 69,11 | 69,72 | 66,54 | 67,66 | -2,10% | - |
| 22.07.2024 | 66,65 | 71,35 | 66,49 | 69,11 | 3,64% | 50,00 |
| 19.07.2024 | 69,09 | 69,84 | 66,16 | 66,68 | -4,48% | - |
| 18.07.2024 | 70,11 | 71,49 | 68,81 | 69,81 | 1,44% | - |
| 17.07.2024 | 72,26 | 72,26 | 68,70 | 68,82 | -4,62% | 40,00 |
| 16.07.2024 | 70,53 | 72,43 | 69,91 | 72,15 | 2,45% | - |
| 15.07.2024 | 70,26 | 71,76 | 69,27 | 70,43 | -0,21% | - |
| 12.07.2024 | 68,31 | 71,80 | 68,18 | 70,57 | 3,33% | 7,00 |