64,160€
0,66%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 63,99 | 64,60 | 62,87 | 64,05 | 0,49% | 2.270,00 |
| 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% | - |
| 12.09.2024 | 63,58 | 63,58 | 63,58 | 63,58 | 0,17% | - |
| 11.09.2024 | 61,04 | 63,47 | 61,04 | 63,47 | 0,62% | - |
| 10.09.2024 | 63,10 | 63,10 | 63,08 | 63,08 | 2,80% | 76,00 |
| 09.09.2024 | 61,36 | 61,36 | 61,36 | 61,36 | -0,21% | - |
| 06.09.2024 | 62,12 | 62,12 | 61,49 | 61,49 | -2,41% | - |
| 05.09.2024 | 63,49 | 64,00 | 63,01 | 63,01 | -0,94% | 4,00 |
| 04.09.2024 | 62,86 | 63,61 | 62,86 | 63,61 | 0,24% | - |
| 03.09.2024 | 69,86 | 69,86 | 63,46 | 63,46 | -8,70% | - |
| 02.09.2024 | 69,51 | 69,51 | 69,51 | 69,51 | -0,56% | - |
| 30.08.2024 | 68,64 | 69,90 | 68,64 | 69,90 | 1,84% | - |
| 29.08.2024 | 65,39 | 70,00 | 65,39 | 68,64 | 2,10% | 16,00 |
| 28.08.2024 | 67,39 | 67,39 | 67,23 | 67,23 | -1,09% | - |
| 27.08.2024 | 66,49 | 67,97 | 66,49 | 67,97 | 0,50% | - |
| 26.08.2024 | 67,84 | 67,84 | 67,63 | 67,63 | -0,09% | 6,00 |
| 23.08.2024 | 65,78 | 67,69 | 65,78 | 67,69 | 2,58% | - |
| 22.08.2024 | 68,44 | 68,44 | 65,99 | 65,99 | -3,79% | 24,00 |
| 21.08.2024 | 67,86 | 68,59 | 67,86 | 68,59 | 0,12% | - |
| 20.08.2024 | 69,84 | 69,84 | 68,51 | 68,51 | -1,11% | - |
| 19.08.2024 | 68,06 | 69,28 | 68,06 | 69,28 | 1,14% | 4,00 |
| 16.08.2024 | 68,81 | 68,81 | 68,50 | 68,50 | 6,65% | - |
| 15.08.2024 | 64,23 | 64,23 | 64,23 | 64,23 | -0,22% | - |
| 14.08.2024 | 65,78 | 66,50 | 64,37 | 64,37 | -1,71% | 80,00 |
| 13.08.2024 | 64,35 | 65,49 | 64,35 | 65,49 | 1,31% | 7,00 |
| 12.08.2024 | 64,64 | 64,64 | 64,64 | 64,64 | -1,25% | - |
| 09.08.2024 | 65,71 | 65,71 | 65,46 | 65,46 | 7,97% | - |
| 08.08.2024 | 60,63 | 60,63 | 60,63 | 60,63 | -1,17% | - |
| 07.08.2024 | 62,24 | 62,24 | 61,35 | 61,35 | -2,57% | - |
| 06.08.2024 | 64,69 | 64,84 | 62,97 | 62,97 | -1,56% | 8,00 |
| 05.08.2024 | 57,80 | 63,97 | 57,80 | 63,97 | -1,17% | 40,00 |
| 02.08.2024 | 64,73 | 64,73 | 64,73 | 64,73 | -3,34% | - |
| 01.08.2024 | 72,08 | 72,08 | 66,97 | 66,97 | -7,23% | - |
| 31.07.2024 | 69,67 | 72,19 | 69,50 | 72,19 | 4,41% | 250,00 |
| 30.07.2024 | 72,99 | 72,99 | 69,14 | 69,14 | -5,01% | 50,00 |
| 29.07.2024 | 64,83 | 74,03 | 64,83 | 72,79 | 12,59% | 156,00 |
| 26.07.2024 | 62,41 | 64,65 | 62,41 | 64,65 | 3,44% | 57,00 |
| 25.07.2024 | 65,04 | 65,04 | 62,20 | 62,50 | -4,36% | 325,00 |
| 24.07.2024 | 67,79 | 67,79 | 65,35 | 65,35 | -2,88% | 607,00 |
| 23.07.2024 | 68,28 | 69,87 | 67,29 | 67,29 | 0,73% | 115,00 |
| 22.07.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -2,58% | - |
| 19.07.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -1,58% | - |
| 18.07.2024 | 69,49 | 69,67 | 69,49 | 69,67 | -0,66% | - |
| 17.07.2024 | 70,90 | 70,90 | 70,13 | 70,13 | -2,03% | - |
| 16.07.2024 | 69,57 | 71,58 | 69,57 | 71,58 | 0,41% | - |
| 15.07.2024 | 70,29 | 71,29 | 70,29 | 71,29 | 1,60% | 40,00 |
| 12.07.2024 | 67,71 | 70,17 | 67,71 | 70,17 | 2,12% | - |
| 11.07.2024 | 68,41 | 68,71 | 67,53 | 68,71 | -2,28% | 40,00 |
| 10.07.2024 | 67,42 | 70,31 | 67,42 | 70,31 | 3,79% | 1,00 |
| 09.07.2024 | 68,92 | 68,92 | 67,74 | 67,74 | 0,91% | - |
| 08.07.2024 | 67,13 | 67,13 | 67,13 | 67,13 | -0,56% | - |
| 05.07.2024 | 66,82 | 67,51 | 66,82 | 67,51 | 1,31% | - |
| 04.07.2024 | 66,89 | 66,89 | 66,64 | 66,64 | -0,79% | - |
| 03.07.2024 | 67,55 | 67,55 | 67,17 | 67,17 | -0,33% | - |
| 02.07.2024 | 63,73 | 67,39 | 63,73 | 67,39 | 5,58% | 25,00 |
| 01.07.2024 | 63,83 | 63,83 | 63,83 | 63,83 | 0,54% | - |
| 28.06.2024 | 63,13 | 63,49 | 63,13 | 63,49 | 0,43% | - |
| 27.06.2024 | 63,10 | 63,22 | 63,10 | 63,22 | -0,46% | - |
| 26.06.2024 | 63,16 | 63,54 | 63,16 | 63,51 | 0,73% | 130,00 |
| 25.06.2024 | 62,86 | 63,05 | 62,86 | 63,05 | -0,30% | - |
| 24.06.2024 | 63,57 | 63,83 | 63,24 | 63,24 | 0,56% | 240,00 |
| 21.06.2024 | 62,89 | 62,89 | 62,89 | 62,89 | -1,01% | - |
| 20.06.2024 | 65,43 | 65,43 | 63,53 | 63,53 | -3,17% | 445,00 |
| 19.06.2024 | 65,80 | 65,80 | 65,61 | 65,61 | 0,41% | - |