50,625€
2,64%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 50,07 | 50,94 | 49,59 | 50,49 | 2,36% | - |
| 05.02.2025 | 47,91 | 49,33 | 47,91 | 49,33 | 2,07% | - |
| 04.02.2025 | 48,91 | 48,91 | 48,31 | 48,33 | -1,13% | - |
| 03.02.2025 | 49,31 | 49,31 | 48,88 | 48,88 | -2,87% | 25,00 |
| 31.01.2025 | 51,12 | 51,12 | 50,32 | 50,32 | -2,46% | - |
| 30.01.2025 | 51,59 | 51,59 | 51,59 | 51,59 | 0,68% | - |
| 29.01.2025 | 51,93 | 51,93 | 51,24 | 51,24 | -0,60% | - |
| 28.01.2025 | 51,42 | 51,55 | 51,42 | 51,55 | 1,64% | 12,00 |
| 27.01.2025 | 50,38 | 50,72 | 50,38 | 50,72 | -1,44% | 65,00 |
| 24.01.2025 | 52,75 | 52,75 | 51,46 | 51,46 | -4,05% | 50,00 |
| 23.01.2025 | 53,31 | 53,63 | 53,31 | 53,63 | 0,19% | - |
| 22.01.2025 | 53,38 | 53,94 | 53,38 | 53,53 | 0,81% | 70,00 |
| 21.01.2025 | 52,32 | 53,51 | 52,32 | 53,10 | 0,51% | 100,00 |
| 20.01.2025 | 52,83 | 52,83 | 52,83 | 52,83 | -0,64% | - |
| 17.01.2025 | 51,81 | 53,17 | 51,81 | 53,17 | 2,37% | - |
| 16.01.2025 | 53,80 | 53,80 | 51,94 | 51,94 | -3,19% | - |
| 15.01.2025 | 53,18 | 54,36 | 53,18 | 53,65 | 1,46% | 40,00 |
| 14.01.2025 | 54,53 | 54,53 | 52,88 | 52,88 | 1,01% | - |
| 13.01.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -0,61% | - |
| 10.01.2025 | 56,11 | 56,11 | 52,67 | 52,67 | -6,13% | 215,00 |
| 09.01.2025 | 56,11 | 56,11 | 56,11 | 56,11 | -0,73% | - |
| 08.01.2025 | 60,33 | 60,33 | 56,52 | 56,52 | -6,53% | - |
| 07.01.2025 | 61,36 | 61,36 | 60,47 | 60,47 | -4,14% | - |
| 06.01.2025 | 61,78 | 63,08 | 61,78 | 63,08 | 5,13% | 15,00 |
| 03.01.2025 | 60,50 | 60,50 | 60,00 | 60,00 | -0,35% | 215,00 |
| 02.01.2025 | 60,64 | 61,23 | 60,21 | 60,21 | -3,99% | 72,00 |
| 30.12.2024 | 62,71 | 62,71 | 62,71 | 62,71 | -0,59% | - |
| 27.12.2024 | 63,86 | 64,55 | 63,08 | 63,08 | -0,94% | 318,00 |
| 23.12.2024 | 62,78 | 63,68 | 62,78 | 63,68 | 1,90% | - |
| 20.12.2024 | 61,41 | 62,49 | 61,41 | 62,49 | 0,19% | - |
| 19.12.2024 | 62,37 | 62,95 | 62,37 | 62,37 | -0,08% | 32,00 |
| 18.12.2024 | 64,08 | 64,08 | 62,42 | 62,42 | -3,34% | - |
| 17.12.2024 | 63,30 | 66,31 | 63,30 | 64,58 | 3,41% | 56,00 |
| 16.12.2024 | 62,45 | 62,45 | 62,45 | 62,45 | -1,11% | - |
| 13.12.2024 | 63,67 | 63,67 | 63,15 | 63,15 | -1,19% | - |
| 12.12.2024 | 64,01 | 64,01 | 63,91 | 63,91 | -1,25% | - |
| 11.12.2024 | 62,77 | 64,72 | 62,77 | 64,72 | 2,93% | 96,00 |
| 10.12.2024 | 63,57 | 63,57 | 62,88 | 62,88 | -1,41% | - |
| 09.12.2024 | 62,48 | 64,24 | 62,48 | 63,78 | 2,54% | 151,00 |
| 06.12.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 0,84% | - |
| 05.12.2024 | 62,01 | 62,01 | 61,68 | 61,68 | -1,30% | - |
| 04.12.2024 | 66,42 | 66,42 | 62,49 | 62,49 | -5,90% | 86,00 |
| 03.12.2024 | 69,86 | 69,86 | 66,41 | 66,41 | -5,52% | 66,00 |
| 02.12.2024 | 67,12 | 70,29 | 67,12 | 70,29 | 4,99% | - |
| 29.11.2024 | 66,29 | 67,53 | 66,29 | 66,95 | 0,87% | 15,00 |
| 28.11.2024 | 66,37 | 66,37 | 66,13 | 66,37 | 0,03% | 155,00 |
| 27.11.2024 | 66,76 | 66,76 | 66,35 | 66,35 | -1,24% | - |
| 26.11.2024 | 68,81 | 68,81 | 67,12 | 67,18 | 1,24% | - |
| 25.11.2024 | 66,36 | 66,36 | 66,36 | 66,36 | 0,08% | - |
| 22.11.2024 | 64,73 | 66,32 | 64,73 | 66,31 | 1,89% | - |
| 21.11.2024 | 63,16 | 65,13 | 63,16 | 65,08 | 2,84% | 130,00 |
| 20.11.2024 | 63,01 | 63,28 | 62,67 | 63,28 | 1,18% | 10,00 |
| 19.11.2024 | 62,39 | 63,28 | 62,39 | 62,54 | 1,18% | 50,00 |
| 18.11.2024 | 61,81 | 61,81 | 61,81 | 61,81 | 0,75% | - |
| 15.11.2024 | 62,37 | 62,37 | 61,35 | 61,35 | -3,45% | 26,00 |
| 14.11.2024 | 64,31 | 64,31 | 63,54 | 63,54 | -1,49% | - |
| 13.11.2024 | 66,46 | 66,46 | 64,50 | 64,50 | -2,02% | 15,00 |
| 12.11.2024 | 66,01 | 66,01 | 65,83 | 65,83 | 0,46% | - |
| 11.11.2024 | 65,53 | 65,53 | 65,53 | 65,53 | 0,32% | - |
| 08.11.2024 | 66,56 | 66,56 | 65,32 | 65,32 | -2,07% | - |
| 07.11.2024 | 66,83 | 66,83 | 66,70 | 66,70 | -2,60% | - |
| 06.11.2024 | 65,94 | 68,48 | 65,94 | 68,48 | 7,50% | 10,00 |
| 05.11.2024 | 63,42 | 64,17 | 63,42 | 63,70 | -0,06% | 2.280,00 |
| 04.11.2024 | 64,71 | 64,71 | 63,74 | 63,74 | -2,01% | - |
| 01.11.2024 | 64,57 | 65,05 | 64,57 | 65,05 | 0,77% | - |
| 31.10.2024 | 66,87 | 66,87 | 64,55 | 64,55 | -4,51% | - |
| 30.10.2024 | 67,89 | 67,89 | 67,60 | 67,60 | -1,83% | - |
| 29.10.2024 | 66,07 | 69,26 | 66,07 | 68,86 | 1,65% | 22,00 |
| 28.10.2024 | 67,74 | 67,74 | 67,74 | 67,74 | 4,06% | 150,00 |
| 25.10.2024 | 64,31 | 65,10 | 64,31 | 65,10 | 1,20% | 105,00 |
| 24.10.2024 | 64,58 | 64,58 | 64,33 | 64,33 | 2,91% | 1,00 |
| 23.10.2024 | 63,86 | 63,93 | 62,51 | 62,51 | 1,18% | 80,00 |
| 22.10.2024 | 61,37 | 61,78 | 61,37 | 61,78 | -0,13% | - |
| 21.10.2024 | 62,58 | 62,58 | 61,27 | 61,86 | -2,71% | 236,00 |
| 18.10.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -0,30% | - |
| 17.10.2024 | 63,42 | 63,77 | 63,42 | 63,77 | 0,17% | - |
| 16.10.2024 | 63,58 | 63,66 | 63,58 | 63,66 | 0,58% | - |
| 15.10.2024 | 66,27 | 66,27 | 63,29 | 63,29 | -4,53% | - |
| 14.10.2024 | 63,75 | 66,29 | 63,75 | 66,29 | 3,58% | - |
| 11.10.2024 | 63,60 | 64,00 | 63,60 | 64,00 | 0,31% | 2,00 |
| 10.10.2024 | 64,29 | 64,29 | 63,80 | 63,80 | -1,36% | - |
| 09.10.2024 | 63,61 | 64,68 | 63,61 | 64,68 | 0,62% | - |
| 08.10.2024 | 64,17 | 64,28 | 64,17 | 64,28 | 0,39% | - |
| 07.10.2024 | 64,60 | 64,60 | 64,03 | 64,03 | 0,93% | 100,00 |
| 04.10.2024 | 63,44 | 63,44 | 63,44 | 63,44 | 0,35% | - |
| 03.10.2024 | 63,94 | 63,94 | 63,22 | 63,22 | -2,41% | - |
| 02.10.2024 | 63,15 | 64,78 | 63,15 | 64,78 | 0,75% | - |
| 01.10.2024 | 64,74 | 64,74 | 64,30 | 64,30 | -2,69% | 20,00 |
| 30.09.2024 | 66,08 | 66,08 | 66,08 | 66,08 | -0,24% | - |
| 27.09.2024 | 65,02 | 66,24 | 65,02 | 66,24 | 0,94% | - |
| 26.09.2024 | 63,34 | 65,62 | 63,34 | 65,62 | 5,67% | - |
| 25.09.2024 | 62,22 | 62,22 | 62,10 | 62,10 | -1,66% | - |
| 24.09.2024 | 62,36 | 63,15 | 62,36 | 63,15 | 2,04% | - |
| 23.09.2024 | 61,89 | 61,89 | 61,89 | 61,89 | -0,32% | - |
| 20.09.2024 | 64,99 | 64,99 | 62,09 | 62,09 | -3,42% | - |
| 19.09.2024 | 63,85 | 64,29 | 63,85 | 64,29 | 0,69% | 50,00 |
| 18.09.2024 | 63,85 | 63,85 | 63,85 | 63,85 | 0,11% | - |
| 17.09.2024 | 62,85 | 63,78 | 62,85 | 63,78 | 1,21% | - |
| 16.09.2024 | 64,00 | 64,10 | 62,83 | 63,02 | -2,34% | 111,00 |
| 13.09.2024 | 62,05 | 64,53 | 62,05 | 64,53 | 1,49% | - |