51,400€
-1,17%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 51,57 | 52,43 | 51,02 | 51,64 | 0,04% | 80,00 |
| 28.01.2025 | 51,75 | 53,29 | 50,63 | 51,62 | 0,29% | - |
| 27.01.2025 | 51,80 | 55,24 | 50,05 | 51,47 | -0,87% | - |
| 24.01.2025 | 52,76 | 53,45 | 51,26 | 51,92 | -3,83% | 2,00 |
| 23.01.2025 | 53,74 | 54,26 | 52,59 | 53,99 | 0,33% | 1.000,00 |
| 22.01.2025 | 53,80 | 56,74 | 52,85 | 53,81 | 0,84% | 16,00 |
| 21.01.2025 | 52,74 | 53,92 | 52,71 | 53,36 | 1,29% | 60,00 |
| 20.01.2025 | 53,14 | 53,20 | 52,68 | 52,68 | -0,91% | 768,00 |
| 17.01.2025 | 52,20 | 53,63 | 51,96 | 53,16 | 2,36% | 300,00 |
| 16.01.2025 | 54,75 | 54,97 | 51,80 | 51,94 | -3,14% | - |
| 15.01.2025 | 53,81 | 55,40 | 53,49 | 53,62 | 0,15% | - |
| 14.01.2025 | 55,00 | 55,28 | 52,94 | 53,54 | -2,10% | - |
| 13.01.2025 | 52,70 | 55,28 | 51,64 | 54,69 | 3,89% | 73,00 |
| 10.01.2025 | 56,48 | 56,54 | 52,27 | 52,64 | -6,84% | - |
| 09.01.2025 | 56,52 | 56,66 | 56,44 | 56,51 | -0,04% | - |
| 08.01.2025 | 60,73 | 61,63 | 56,18 | 56,53 | -6,75% | 14,00 |
| 07.01.2025 | 61,93 | 62,81 | 60,27 | 60,63 | -2,35% | - |
| 06.01.2025 | 61,96 | 64,64 | 61,67 | 62,09 | 0,11% | 115,00 |
| 03.01.2025 | 60,32 | 62,51 | 59,79 | 62,02 | 3,15% | - |
| 02.01.2025 | 61,09 | 62,58 | 60,12 | 60,12 | -3,78% | - |
| 30.12.2024 | 63,14 | 63,45 | 62,43 | 62,48 | -1,30% | - |
| 27.12.2024 | 64,32 | 64,41 | 62,90 | 63,31 | -1,13% | - |
| 23.12.2024 | 63,20 | 64,39 | 62,83 | 64,03 | 1,92% | 120,00 |
| 20.12.2024 | 62,28 | 64,10 | 61,08 | 62,83 | 0,51% | 66,00 |
| 19.12.2024 | 62,76 | 64,42 | 62,50 | 62,51 | -0,21% | 222,00 |
| 18.12.2024 | 64,50 | 66,04 | 62,43 | 62,64 | -3,01% | - |
| 17.12.2024 | 64,15 | 67,12 | 62,59 | 64,58 | 2,14% | 142,00 |
| 16.12.2024 | 62,92 | 64,03 | 61,88 | 63,23 | 0,61% | - |
| 13.12.2024 | 64,19 | 64,51 | 61,81 | 62,84 | -1,97% | - |
| 12.12.2024 | 64,57 | 64,79 | 63,09 | 64,10 | -1,02% | - |
| 11.12.2024 | 63,12 | 65,31 | 63,12 | 64,76 | 2,74% | - |
| 10.12.2024 | 63,99 | 64,82 | 62,70 | 63,03 | -1,75% | - |
| 09.12.2024 | 62,98 | 64,89 | 62,70 | 64,16 | 1,87% | - |
| 06.12.2024 | 62,17 | 63,45 | 62,04 | 62,98 | 1,36% | - |
| 05.12.2024 | 62,52 | 63,16 | 61,71 | 62,14 | -0,92% | - |
| 04.12.2024 | 66,84 | 67,94 | 62,20 | 62,72 | -5,52% | 100,00 |
| 03.12.2024 | 70,53 | 70,55 | 66,32 | 66,38 | -5,74% | - |
| 02.12.2024 | 67,43 | 71,05 | 67,42 | 70,43 | 5,65% | - |
| 29.11.2024 | 66,82 | 68,73 | 66,49 | 66,66 | -0,78% | - |
| 28.11.2024 | 66,87 | 67,20 | 66,58 | 67,19 | 0,90% | - |
| 27.11.2024 | 67,50 | 67,59 | 65,36 | 66,59 | -1,44% | - |
| 26.11.2024 | 69,19 | 70,90 | 66,79 | 67,56 | -2,08% | 260,00 |
| 25.11.2024 | 66,76 | 70,29 | 61,69 | 69,00 | 3,22% | - |
| 22.11.2024 | 65,35 | 66,89 | 64,67 | 66,85 | 2,22% | 150,00 |
| 21.11.2024 | 63,58 | 66,01 | 63,15 | 65,40 | 2,42% | - |
| 20.11.2024 | 63,42 | 68,45 | 62,02 | 63,85 | 1,45% | - |
| 19.11.2024 | 62,78 | 63,52 | 62,15 | 62,94 | 0,29% | - |
| 18.11.2024 | 61,82 | 62,81 | 60,89 | 62,76 | 1,98% | - |
| 15.11.2024 | 63,20 | 63,39 | 61,23 | 61,54 | -3,39% | 52,00 |
| 14.11.2024 | 64,78 | 65,87 | 63,29 | 63,70 | -1,77% | - |
| 13.11.2024 | 65,94 | 66,19 | 64,11 | 64,85 | -1,92% | - |
| 12.11.2024 | 66,52 | 67,23 | 62,93 | 66,12 | 0,65% | - |
| 11.11.2024 | 65,87 | 66,97 | 64,61 | 65,70 | 0,03% | - |
| 08.11.2024 | 67,08 | 67,19 | 65,08 | 65,68 | -1,52% | - |
| 07.11.2024 | 67,43 | 68,32 | 66,61 | 66,69 | -0,94% | 420,00 |
| 06.11.2024 | 66,47 | 68,42 | 66,35 | 67,33 | 4,74% | - |
| 05.11.2024 | 64,00 | 64,60 | 62,85 | 64,28 | 0,62% | 135,00 |
| 04.11.2024 | 65,41 | 65,43 | 63,82 | 63,89 | -2,44% | - |
| 01.11.2024 | 64,88 | 66,79 | 64,76 | 65,48 | 1,17% | - |
| 31.10.2024 | 67,55 | 68,00 | 63,73 | 64,73 | -3,72% | - |
| 30.10.2024 | 68,56 | 70,14 | 67,23 | 67,23 | -1,87% | - |
| 29.10.2024 | 66,71 | 69,54 | 65,50 | 68,51 | 3,06% | - |
| 28.10.2024 | 66,35 | 70,14 | 58,59 | 66,47 | 0,68% | - |
| 25.10.2024 | 64,73 | 67,35 | 64,72 | 66,02 | 1,99% | - |
| 24.10.2024 | 64,89 | 65,63 | 63,31 | 64,73 | 2,67% | - |
| 23.10.2024 | 64,26 | 65,15 | 61,68 | 63,05 | 2,27% | 6,00 |
| 22.10.2024 | 61,88 | 62,07 | 60,89 | 61,65 | -0,71% | - |
| 21.10.2024 | 63,00 | 63,27 | 60,73 | 62,09 | -1,48% | - |
| 18.10.2024 | 63,98 | 65,16 | 62,75 | 63,02 | -1,44% | - |
| 17.10.2024 | 63,68 | 65,97 | 63,56 | 63,94 | 0,58% | - |
| 16.10.2024 | 64,18 | 65,47 | 63,47 | 63,57 | -0,16% | - |
| 15.10.2024 | 66,83 | 67,96 | 62,96 | 63,67 | -4,63% | - |
| 14.10.2024 | 64,28 | 66,90 | 64,11 | 66,76 | 3,79% | 69,00 |
| 11.10.2024 | 64,27 | 65,47 | 63,07 | 64,33 | -0,02% | - |
| 10.10.2024 | 64,80 | 64,93 | 63,22 | 64,34 | -0,81% | - |
| 09.10.2024 | 64,07 | 65,06 | 63,78 | 64,86 | 0,96% | - |
| 08.10.2024 | 64,73 | 64,87 | 63,27 | 64,25 | -0,83% | 50,00 |
| 07.10.2024 | 65,13 | 65,34 | 63,83 | 64,78 | -0,60% | - |
| 04.10.2024 | 63,90 | 66,20 | 63,73 | 65,17 | 2,28% | - |
| 03.10.2024 | 64,65 | 64,76 | 62,79 | 63,72 | -1,51% | - |
| 02.10.2024 | 63,68 | 65,67 | 63,51 | 64,70 | 0,87% | - |
| 01.10.2024 | 65,13 | 66,03 | 63,63 | 64,15 | -1,69% | 20,00 |
| 30.09.2024 | 66,49 | 66,73 | 63,66 | 65,25 | -2,05% | - |
| 27.09.2024 | 65,48 | 67,88 | 65,20 | 66,61 | 1,52% | - |
| 26.09.2024 | 63,84 | 66,07 | 62,80 | 65,61 | 4,82% | - |
| 25.09.2024 | 62,73 | 63,11 | 62,08 | 62,60 | -0,71% | - |
| 24.09.2024 | 62,83 | 64,97 | 62,72 | 63,05 | 0,46% | - |
| 23.09.2024 | 62,56 | 63,57 | 62,10 | 62,76 | 0,63% | - |
| 20.09.2024 | 65,56 | 65,76 | 61,29 | 62,37 | -5,10% | - |
| 19.09.2024 | 64,38 | 67,78 | 64,32 | 65,72 | 3,34% | - |
| 18.09.2024 | 64,28 | 65,87 | 63,11 | 63,59 | -1,03% | - |
| 17.09.2024 | 63,28 | 65,03 | 63,25 | 64,26 | 1,60% | - |
| 16.09.2024 | 64,54 | 64,69 | 62,21 | 63,24 | -2,29% | - |
| 13.09.2024 | 62,49 | 65,05 | 62,36 | 64,73 | 3,30% | - |
| 12.09.2024 | 64,06 | 64,64 | 61,81 | 62,66 | -2,21% | - |
| 11.09.2024 | 61,40 | 64,32 | 60,30 | 64,07 | 3,48% | - |
| 10.09.2024 | 62,60 | 65,65 | 59,20 | 61,92 | -1,47% | - |
| 09.09.2024 | 61,63 | 63,65 | 61,63 | 62,84 | 2,55% | - |
| 06.09.2024 | 62,90 | 64,39 | 60,77 | 61,28 | -3,22% | - |
| 05.09.2024 | 63,98 | 64,85 | 62,57 | 63,32 | -0,56% | - |