64,310€
0,23%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,00 | 64,55 | 62,85 | 64,36 | 0,74% | 45,00 |
| 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% | - |
| 04.09.2024 | 62,90 | 65,05 | 62,74 | 63,67 | -0,64% | - |
| 03.09.2024 | 70,19 | 70,49 | 63,26 | 64,08 | -9,13% | - |
| 02.09.2024 | 70,35 | 70,56 | 70,02 | 70,52 | 0,06% | - |
| 30.08.2024 | 69,18 | 71,06 | 69,13 | 70,48 | 7,79% | - |
| 29.08.2024 | 65,70 | 70,93 | 65,38 | 65,38 | -2,61% | - |
| 28.08.2024 | 67,92 | 68,71 | 66,30 | 67,13 | -1,29% | - |
| 27.08.2024 | 67,08 | 68,58 | 65,53 | 68,01 | 1,45% | - |
| 26.08.2024 | 68,28 | 68,55 | 66,66 | 67,04 | -1,66% | - |
| 23.08.2024 | 66,30 | 68,51 | 66,19 | 68,18 | 3,24% | 10,00 |
| 22.08.2024 | 68,93 | 69,60 | 65,70 | 66,04 | -3,93% | - |
| 21.08.2024 | 68,22 | 70,12 | 68,06 | 68,74 | 0,87% | - |
| 20.08.2024 | 70,28 | 70,52 | 67,67 | 68,14 | -2,80% | - |
| 19.08.2024 | 68,58 | 70,22 | 67,86 | 70,10 | 1,87% | - |
| 16.08.2024 | 69,30 | 69,47 | 67,88 | 68,82 | -0,51% | - |
| 15.08.2024 | 64,81 | 70,07 | 64,47 | 69,17 | 7,12% | - |
| 14.08.2024 | 66,36 | 66,74 | 63,66 | 64,58 | -2,66% | 600,00 |
| 13.08.2024 | 64,56 | 66,82 | 64,52 | 66,34 | 3,00% | - |
| 12.08.2024 | 65,19 | 65,72 | 63,73 | 64,41 | -1,38% | 20,00 |
| 09.08.2024 | 66,10 | 67,05 | 63,97 | 65,31 | -1,31% | 10,00 |
| 08.08.2024 | 60,84 | 66,39 | 60,28 | 66,18 | 8,94% | - |
| 07.08.2024 | 62,92 | 65,15 | 60,69 | 60,75 | -3,05% | - |
| 06.08.2024 | 65,85 | 70,70 | 61,81 | 62,66 | -0,49% | 240,00 |
| 05.08.2024 | 59,25 | 67,87 | 54,93 | 62,97 | 1,08% | - |
| 02.08.2024 | 65,61 | 66,12 | 61,55 | 62,30 | -6,55% | - |
| 01.08.2024 | 73,34 | 73,35 | 65,84 | 66,67 | -7,83% | - |
| 31.07.2024 | 70,05 | 73,37 | 69,05 | 72,33 | 5,74% | - |
| 30.07.2024 | 71,75 | 72,69 | 68,27 | 68,40 | -5,36% | 120,00 |
| 29.07.2024 | 65,13 | 74,30 | 63,89 | 72,28 | 11,81% | 60,00 |
| 26.07.2024 | 62,72 | 65,27 | 62,69 | 64,64 | 3,76% | 60,00 |
| 25.07.2024 | 65,61 | 65,61 | 61,65 | 62,30 | -3,65% | - |
| 24.07.2024 | 67,36 | 68,89 | 64,53 | 64,66 | -4,41% | 30,00 |
| 23.07.2024 | 69,04 | 69,66 | 67,12 | 67,64 | -4,79% | - |
| 22.07.2024 | 66,87 | 71,20 | 65,96 | 71,04 | 6,51% | - |
| 19.07.2024 | 69,51 | 69,90 | 66,19 | 66,70 | -3,61% | - |
| 18.07.2024 | 69,87 | 71,52 | 68,82 | 69,20 | 0,25% | - |
| 17.07.2024 | 71,89 | 71,89 | 68,71 | 69,03 | -4,44% | - |
| 16.07.2024 | 70,31 | 72,23 | 69,91 | 72,23 | 3,05% | - |
| 15.07.2024 | 70,82 | 71,77 | 69,24 | 70,10 | -0,55% | - |
| 12.07.2024 | 68,28 | 71,79 | 68,17 | 70,48 | 3,16% | - |
| 11.07.2024 | 68,60 | 70,79 | 67,94 | 68,32 | -3,35% | - |
| 10.07.2024 | 67,64 | 70,98 | 67,51 | 70,69 | 3,98% | - |
| 09.07.2024 | 69,46 | 70,42 | 67,00 | 67,98 | -1,94% | - |
| 08.07.2024 | 67,64 | 69,39 | 66,98 | 69,33 | 2,46% | - |
| 05.07.2024 | 67,21 | 68,92 | 67,21 | 67,66 | 0,82% | - |
| 04.07.2024 | 67,36 | 67,39 | 67,08 | 67,11 | -0,45% | - |
| 03.07.2024 | 68,00 | 69,28 | 66,80 | 67,42 | -0,70% | - |
| 02.07.2024 | 64,36 | 68,06 | 63,58 | 67,89 | 5,35% | - |
| 01.07.2024 | 64,41 | 64,93 | 63,24 | 64,45 | 0,71% | 2.822,00 |
| 28.06.2024 | 63,66 | 64,85 | 63,19 | 63,99 | 0,87% | - |
| 27.06.2024 | 63,63 | 63,87 | 62,73 | 63,44 | -0,58% | - |
| 26.06.2024 | 63,67 | 94,34 | 63,00 | 63,81 | 0,73% | - |
| 25.06.2024 | 63,46 | 64,13 | 62,46 | 63,35 | 0,36% | - |
| 24.06.2024 | 64,10 | 64,57 | 62,92 | 63,12 | -1,52% | - |
| 21.06.2024 | 63,31 | 64,58 | 62,98 | 64,10 | 1,50% | - |
| 20.06.2024 | 65,87 | 66,24 | 62,77 | 63,15 | -3,61% | - |
| 19.06.2024 | 66,23 | 79,35 | 62,47 | 65,52 | -0,48% | 52,00 |