65,285€
1,33%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 63,81 | 64,45 | 63,48 | 64,45 | 3,04% | 371,00 |
| 20.11.2024 | 63,23 | 63,30 | 61,89 | 62,55 | -0,64% | 1.394,00 |
| 19.11.2024 | 62,96 | 63,10 | 62,46 | 62,95 | 0,74% | 294,00 |
| 18.11.2024 | 62,28 | 62,49 | 61,40 | 62,49 | 1,20% | 602,00 |
| 15.11.2024 | 63,05 | 63,26 | 61,75 | 61,75 | -3,49% | 250,00 |
| 14.11.2024 | 65,10 | 65,10 | 63,98 | 63,98 | -0,94% | 39,00 |
| 13.11.2024 | 65,96 | 65,96 | 64,59 | 64,59 | -2,21% | 1,00 |
| 12.11.2024 | 66,28 | 66,75 | 65,97 | 66,05 | 1,30% | 693,00 |
| 11.11.2024 | 65,75 | 66,33 | 65,20 | 65,20 | -0,32% | 238,00 |
| 08.11.2024 | 65,71 | 65,71 | 65,41 | 65,41 | -3,02% | 28,00 |
| 07.11.2024 | 67,39 | 68,12 | 67,08 | 67,45 | -0,33% | 1.784,00 |
| 06.11.2024 | 67,59 | 67,83 | 67,12 | 67,67 | 5,24% | 687,00 |
| 05.11.2024 | 64,22 | 64,38 | 63,18 | 64,30 | -1,12% | 1.653,00 |
| 04.11.2024 | 65,38 | 65,38 | 65,03 | 65,03 | -1,54% | 152,00 |
| 01.11.2024 | 66,05 | 66,05 | 66,05 | 66,05 | 2,34% | - |
| 31.10.2024 | 67,25 | 67,70 | 64,54 | 64,54 | -5,05% | 2.400,00 |
| 30.10.2024 | 67,83 | 69,99 | 67,75 | 67,97 | -0,77% | 567,00 |
| 29.10.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,38% | - |
| 28.10.2024 | 67,69 | 69,40 | 62,89 | 68,76 | 3,40% | 3.766,00 |
| 25.10.2024 | 65,22 | 66,51 | 65,22 | 66,50 | 3,68% | 162,00 |
| 24.10.2024 | 64,94 | 65,07 | 63,88 | 64,14 | 1,44% | 717,00 |
| 23.10.2024 | 63,48 | 63,92 | 63,23 | 63,23 | 3,49% | 161,00 |
| 22.10.2024 | 61,55 | 61,55 | 61,04 | 61,10 | -0,08% | 1.680,00 |
| 21.10.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -4,39% | 30,00 |
| 18.10.2024 | 64,68 | 64,68 | 63,96 | 63,96 | -1,20% | 169,00 |
| 17.10.2024 | 64,05 | 64,74 | 64,05 | 64,74 | 0,22% | 288,00 |
| 16.10.2024 | 64,73 | 64,73 | 64,55 | 64,60 | -1,76% | 213,00 |
| 15.10.2024 | 66,99 | 66,99 | 65,76 | 65,76 | -0,95% | 519,00 |
| 14.10.2024 | 66,15 | 66,39 | 66,15 | 66,39 | 1,86% | 24,00 |
| 11.10.2024 | 65,18 | 65,18 | 65,18 | 65,18 | 1,57% | - |
| 10.10.2024 | 64,56 | 64,56 | 63,31 | 64,17 | -0,76% | 1.063,00 |
| 09.10.2024 | 64,66 | 64,66 | 64,66 | 64,66 | 0,76% | 52,00 |
| 08.10.2024 | 64,45 | 64,85 | 64,00 | 64,17 | 0,28% | 383,00 |
| 07.10.2024 | 63,99 | 63,99 | 63,99 | 63,99 | -1,81% | - |
| 04.10.2024 | 65,33 | 65,57 | 65,17 | 65,17 | 2,36% | 340,00 |
| 03.10.2024 | 63,67 | 63,67 | 63,67 | 63,67 | -2,23% | - |
| 02.10.2024 | 63,98 | 65,20 | 63,93 | 65,12 | 1,12% | 1.346,00 |
| 01.10.2024 | 65,66 | 65,83 | 64,40 | 64,40 | -1,42% | 1.315,00 |
| 30.09.2024 | 65,92 | 65,92 | 65,17 | 65,33 | -2,65% | 751,00 |
| 27.09.2024 | 65,81 | 67,36 | 65,74 | 67,11 | 5,40% | 1.292,00 |
| 26.09.2024 | 64,21 | 64,94 | 63,67 | 63,67 | 1,13% | 2.232,00 |
| 25.09.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -0,49% | - |
| 24.09.2024 | 63,02 | 64,78 | 63,02 | 63,27 | -0,24% | 528,00 |
| 23.09.2024 | 62,66 | 63,42 | 62,42 | 63,42 | 2,26% | 272,00 |
| 20.09.2024 | 65,69 | 65,69 | 61,79 | 62,02 | -6,90% | 5.381,00 |
| 19.09.2024 | 65,34 | 66,62 | 64,44 | 66,62 | 4,37% | 770,00 |
| 18.09.2024 | 63,83 | 63,83 | 63,83 | 63,83 | -1,54% | - |
| 17.09.2024 | 64,83 | 64,83 | 64,83 | 64,83 | 3,10% | - |
| 16.09.2024 | 62,88 | 62,88 | 62,88 | 62,88 | -2,74% | - |
| 13.09.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 3,77% | - |
| 12.09.2024 | 63,03 | 63,03 | 62,30 | 62,30 | 1,76% | 1,00 |
| 11.09.2024 | 61,22 | 61,22 | 61,22 | 61,22 | -0,08% | - |
| 10.09.2024 | 61,27 | 61,27 | 61,27 | 61,27 | -2,47% | 76,00 |
| 09.09.2024 | 62,82 | 62,82 | 62,82 | 62,82 | 1,90% | - |
| 06.09.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -2,44% | - |
| 05.09.2024 | 64,90 | 64,90 | 63,19 | 63,19 | -1,53% | 148,00 |
| 04.09.2024 | 63,05 | 64,17 | 62,80 | 64,17 | -3,66% | 266,00 |
| 03.09.2024 | 70,11 | 70,11 | 66,61 | 66,61 | -5,58% | 57,00 |
| 02.09.2024 | 69,52 | 70,55 | 69,52 | 70,55 | 0,61% | 35,00 |
| 30.08.2024 | 69,20 | 70,99 | 69,20 | 70,12 | -0,13% | 2.579,00 |
| 29.08.2024 | 67,20 | 70,21 | 67,10 | 70,21 | 5,04% | 1.059,00 |
| 28.08.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -1,01% | - |
| 27.08.2024 | 67,22 | 68,08 | 66,30 | 67,52 | 0,90% | 336,00 |
| 26.08.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -1,21% | - |
| 23.08.2024 | 66,64 | 67,74 | 66,64 | 67,74 | 0,22% | 68,00 |
| 22.08.2024 | 69,00 | 69,00 | 67,59 | 67,59 | -1,43% | 5,00 |
| 21.08.2024 | 68,17 | 70,00 | 68,17 | 68,57 | 0,57% | 13,00 |
| 20.08.2024 | 69,11 | 69,11 | 68,18 | 68,18 | -1,52% | 138,00 |
| 19.08.2024 | 68,45 | 69,23 | 68,45 | 69,23 | 5,24% | 27,00 |
| 15.08.2024 | 65,78 | 65,78 | 65,78 | 65,78 | 1,87% | 54,00 |
| 14.08.2024 | 66,63 | 66,63 | 64,57 | 64,57 | -1,70% | 80,00 |
| 13.08.2024 | 65,37 | 65,69 | 65,04 | 65,69 | 1,69% | 167,00 |
| 12.08.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 0,22% | - |
| 09.08.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -0,51% | - |
| 08.08.2024 | 62,16 | 64,79 | 62,05 | 64,79 | 0,95% | 840,00 |
| 07.08.2024 | 63,48 | 64,18 | 63,48 | 64,18 | 2,10% | 71,00 |
| 06.08.2024 | 65,73 | 66,00 | 62,86 | 62,86 | -2,51% | 5.171,00 |
| 05.08.2024 | 59,27 | 64,48 | 57,50 | 64,48 | 2,48% | 2.052,00 |
| 02.08.2024 | 65,65 | 65,72 | 62,92 | 62,92 | -8,40% | 1.215,00 |
| 01.08.2024 | 72,32 | 72,89 | 68,69 | 68,69 | -3,86% | 1.856,00 |
| 31.07.2024 | 70,43 | 71,45 | 69,49 | 71,45 | 3,52% | 1.519,00 |
| 30.07.2024 | 72,23 | 72,23 | 69,02 | 69,02 | -5,39% | 943,00 |
| 29.07.2024 | 65,43 | 73,49 | 64,60 | 72,95 | 14,32% | 1.981,00 |
| 26.07.2024 | 63,37 | 64,00 | 63,21 | 63,81 | 0,65% | 608,00 |
| 25.07.2024 | 64,78 | 64,78 | 61,77 | 63,40 | -4,16% | 2.984,00 |
| 24.07.2024 | 67,35 | 67,67 | 66,15 | 66,15 | -3,30% | 1.611,00 |
| 23.07.2024 | 69,72 | 69,72 | 68,00 | 68,41 | -1,41% | 1.098,00 |
| 22.07.2024 | 67,41 | 69,77 | 67,27 | 69,39 | -0,66% | 2.077,00 |
| 18.07.2024 | 70,39 | 70,51 | 69,85 | 69,85 | -1,91% | 431,00 |
| 17.07.2024 | 71,30 | 71,30 | 70,70 | 71,21 | -0,36% | 259,00 |
| 16.07.2024 | 70,18 | 71,50 | 70,13 | 71,47 | 0,58% | 108,00 |
| 15.07.2024 | 71,00 | 71,64 | 69,50 | 71,06 | 1,46% | 1.271,00 |
| 12.07.2024 | 68,41 | 70,19 | 68,41 | 70,04 | 0,92% | 464,00 |
| 11.07.2024 | 68,38 | 70,44 | 68,32 | 69,40 | -0,52% | 554,00 |
| 10.07.2024 | 67,85 | 69,76 | 67,85 | 69,76 | 2,94% | 1.778,00 |
| 09.07.2024 | 69,74 | 69,76 | 67,69 | 67,77 | -0,47% | 445,00 |
| 08.07.2024 | 67,66 | 68,17 | 67,66 | 68,09 | 0,41% | 1.249,00 |
| 05.07.2024 | 67,56 | 67,95 | 67,54 | 67,81 | 1,03% | 462,00 |
| 04.07.2024 | 67,12 | 67,12 | 67,12 | 67,12 | -1,87% | - |
| 03.07.2024 | 67,97 | 68,40 | 67,79 | 68,40 | 2,55% | 575,00 |