50,270€
1,21%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 49,43 | 50,94 | 49,43 | 50,45 | 1,57% | 113,00 |
| 05.02.2025 | 48,61 | 49,77 | 47,92 | 49,67 | 2,15% | 395,00 |
| 04.02.2025 | 49,23 | 49,70 | 48,31 | 48,62 | -0,53% | 45,00 |
| 03.02.2025 | 49,98 | 50,41 | 48,61 | 48,88 | -3,17% | 148,00 |
| 31.01.2025 | 51,13 | 51,73 | 50,08 | 50,48 | -1,25% | 240,00 |
| 30.01.2025 | 51,81 | 52,13 | 49,70 | 51,12 | -0,87% | 130,00 |
| 29.01.2025 | 51,55 | 52,42 | 51,02 | 51,57 | -0,11% | 365,00 |
| 28.01.2025 | 51,64 | 52,35 | 50,64 | 51,63 | 0,45% | - |
| 27.01.2025 | 50,95 | 53,46 | 50,21 | 51,40 | -0,98% | 82,00 |
| 24.01.2025 | 53,34 | 53,45 | 51,46 | 51,91 | -3,84% | 65,00 |
| 23.01.2025 | 53,85 | 54,13 | 52,59 | 53,98 | 0,33% | - |
| 22.01.2025 | 53,06 | 54,35 | 52,94 | 53,80 | 0,71% | 116,00 |
| 21.01.2025 | 52,69 | 53,92 | 52,69 | 53,42 | 1,32% | 3,00 |
| 20.01.2025 | 53,21 | 53,21 | 52,69 | 52,72 | -0,90% | - |
| 17.01.2025 | 51,92 | 53,44 | 51,92 | 53,20 | 2,41% | 276,00 |
| 16.01.2025 | 53,86 | 54,98 | 51,94 | 51,95 | -3,15% | 100,00 |
| 15.01.2025 | 53,73 | 55,41 | 53,60 | 53,64 | 0,21% | 94,00 |
| 14.01.2025 | 54,56 | 55,28 | 52,94 | 53,53 | -2,16% | 28,00 |
| 13.01.2025 | 52,72 | 55,28 | 51,64 | 54,71 | 3,83% | 22,00 |
| 10.01.2025 | 56,51 | 56,60 | 52,39 | 52,69 | -6,76% | 261,00 |
| 09.01.2025 | 56,57 | 56,64 | 56,44 | 56,51 | 0,20% | 6,00 |
| 08.01.2025 | 60,93 | 61,64 | 56,19 | 56,40 | -7,04% | 126,00 |
| 07.01.2025 | 62,64 | 62,71 | 60,25 | 60,67 | -2,33% | 601,00 |
| 06.01.2025 | 61,84 | 64,59 | 61,66 | 62,12 | 0,23% | 315,00 |
| 03.01.2025 | 60,50 | 62,56 | 59,82 | 61,97 | 3,01% | - |
| 02.01.2025 | 63,17 | 63,17 | 60,14 | 60,16 | -3,76% | - |
| 30.12.2024 | 63,65 | 63,65 | 62,42 | 62,51 | -0,74% | - |
| 27.12.2024 | 64,12 | 64,32 | 62,93 | 62,98 | -0,86% | 82,00 |
| 23.12.2024 | 63,20 | 64,39 | 62,90 | 63,52 | 1,16% | 680,00 |
| 20.12.2024 | 62,48 | 64,13 | 61,07 | 62,79 | 0,53% | 21,00 |
| 19.12.2024 | 63,15 | 64,44 | 62,43 | 62,46 | -1,01% | - |
| 18.12.2024 | 64,29 | 66,05 | 62,39 | 63,10 | -1,86% | 15,00 |
| 17.12.2024 | 63,53 | 66,70 | 63,10 | 64,30 | 1,20% | 100,00 |
| 16.12.2024 | 62,71 | 64,04 | 62,01 | 63,53 | 1,76% | - |
| 13.12.2024 | 64,01 | 64,32 | 61,82 | 62,43 | -2,48% | 155,00 |
| 12.12.2024 | 64,77 | 64,77 | 63,07 | 64,02 | -1,17% | - |
| 11.12.2024 | 63,21 | 65,31 | 63,12 | 64,77 | 2,46% | - |
| 10.12.2024 | 64,26 | 64,70 | 62,74 | 63,22 | -1,63% | - |
| 09.12.2024 | 62,67 | 64,88 | 62,67 | 64,27 | 2,11% | 20,00 |
| 06.12.2024 | 62,26 | 63,47 | 62,03 | 62,94 | 0,90% | - |
| 05.12.2024 | 62,57 | 63,19 | 61,72 | 62,38 | -0,29% | 500,00 |
| 04.12.2024 | 66,84 | 67,95 | 62,18 | 62,56 | -6,42% | 35,00 |
| 03.12.2024 | 70,34 | 70,53 | 66,23 | 66,85 | -4,97% | 100,00 |
| 02.12.2024 | 67,07 | 71,08 | 67,07 | 70,35 | 4,66% | 102,00 |
| 29.11.2024 | 66,90 | 68,73 | 66,69 | 67,21 | 0,46% | 30,00 |
| 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% | - |