62,035€
3,12%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 60,32 | 62,52 | 59,73 | 61,98 | 3,02% | 341,00 |
| 02.01.2025 | 61,07 | 62,64 | 60,01 | 60,16 | -3,76% | 1.284,00 |
| 30.12.2024 | 62,83 | 63,38 | 62,41 | 62,51 | -1,21% | 193,00 |
| 27.12.2024 | 64,31 | 64,63 | 62,82 | 63,28 | -1,07% | 1.239,00 |
| 23.12.2024 | 63,21 | 64,36 | 62,81 | 63,96 | 1,86% | 1.261,00 |
| 20.12.2024 | 62,29 | 64,13 | 61,06 | 62,80 | 0,46% | 650,00 |
| 19.12.2024 | 62,75 | 64,36 | 62,48 | 62,51 | -0,35% | 412,00 |
| 18.12.2024 | 64,53 | 66,03 | 62,41 | 62,73 | -2,84% | 356,00 |
| 17.12.2024 | 64,15 | 67,11 | 63,06 | 64,56 | 2,06% | 1.293,00 |
| 16.12.2024 | 62,92 | 64,03 | 61,88 | 63,26 | 0,73% | 866,00 |
| 13.12.2024 | 64,18 | 64,50 | 61,79 | 62,80 | -2,10% | 574,00 |
| 12.12.2024 | 64,58 | 64,85 | 63,08 | 64,14 | -0,91% | 532,00 |
| 11.12.2024 | 63,11 | 65,38 | 63,11 | 64,73 | 2,82% | 1.025,00 |
| 10.12.2024 | 63,99 | 64,70 | 62,61 | 62,96 | -1,82% | 521,00 |
| 09.12.2024 | 63,30 | 64,87 | 62,64 | 64,12 | 1,79% | 492,00 |
| 06.12.2024 | 62,18 | 63,41 | 61,91 | 62,99 | 1,37% | 1.966,00 |
| 05.12.2024 | 62,79 | 63,16 | 61,70 | 62,14 | -1,06% | 2.388,00 |
| 04.12.2024 | 66,85 | 67,95 | 62,18 | 62,81 | -5,54% | 1.574,00 |
| 03.12.2024 | 70,18 | 70,56 | 66,47 | 66,49 | -5,79% | 1.165,00 |
| 02.12.2024 | 67,43 | 71,07 | 67,16 | 70,57 | 4,98% | 265,00 |
| 29.11.2024 | 66,82 | 68,72 | 66,50 | 67,23 | 0,49% | 551,00 |
| 28.11.2024 | 66,86 | 67,03 | 66,40 | 66,90 | 0,42% | 351,00 |
| 27.11.2024 | 67,51 | 67,56 | 65,34 | 66,62 | -1,34% | 1.612,00 |
| 26.11.2024 | 69,20 | 70,55 | 66,79 | 67,53 | -2,00% | 722,00 |
| 25.11.2024 | 66,76 | 70,06 | 66,42 | 68,91 | 3,02% | 1.604,00 |
| 22.11.2024 | 65,35 | 66,93 | 64,91 | 66,89 | 2,29% | 1.628,00 |
| 21.11.2024 | 63,58 | 65,87 | 63,16 | 65,39 | 2,48% | 769,00 |
| 20.11.2024 | 63,42 | 63,92 | 62,02 | 63,81 | 1,37% | 1.484,00 |
| 19.11.2024 | 62,78 | 63,49 | 62,09 | 62,95 | 0,27% | 1.188,00 |
| 18.11.2024 | 61,99 | 62,81 | 60,84 | 62,78 | 1,98% | 918,00 |
| 15.11.2024 | 63,19 | 63,38 | 61,31 | 61,56 | -3,31% | 899,00 |
| 14.11.2024 | 64,77 | 65,82 | 63,28 | 63,66 | -1,93% | 454,00 |
| 13.11.2024 | 65,94 | 66,18 | 64,12 | 64,92 | -1,84% | 481,00 |
| 12.11.2024 | 66,51 | 67,21 | 65,10 | 66,13 | 0,81% | 564,00 |
| 11.11.2024 | 65,87 | 66,98 | 64,59 | 65,60 | -0,20% | 515,00 |
| 08.11.2024 | 67,07 | 67,16 | 65,06 | 65,73 | -1,38% | 605,00 |
| 07.11.2024 | 67,47 | 68,47 | 66,65 | 66,65 | -1,13% | 602,00 |
| 06.11.2024 | 66,43 | 68,46 | 66,33 | 67,42 | 4,98% | 1.157,00 |
| 05.11.2024 | 63,98 | 64,61 | 62,87 | 64,22 | 0,49% | 295,00 |
| 04.11.2024 | 65,39 | 65,43 | 63,79 | 63,91 | -2,46% | 549,00 |
| 01.11.2024 | 64,85 | 66,78 | 64,58 | 65,52 | 1,28% | 59,00 |
| 31.10.2024 | 67,58 | 68,14 | 63,73 | 64,70 | -4,35% | 448,00 |
| 30.10.2024 | 68,56 | 70,12 | 67,34 | 67,64 | -1,64% | 227,00 |
| 29.10.2024 | 66,37 | 69,55 | 65,51 | 68,77 | 3,45% | 667,00 |
| 28.10.2024 | 66,67 | 69,46 | 61,71 | 66,47 | 0,70% | 4.531,00 |
| 25.10.2024 | 64,73 | 67,34 | 64,59 | 66,01 | 2,03% | 1.081,00 |
| 24.10.2024 | 64,88 | 65,58 | 63,29 | 64,69 | 2,64% | 512,00 |
| 23.10.2024 | 64,26 | 65,17 | 61,65 | 63,03 | 2,28% | 550,00 |
| 22.10.2024 | 61,87 | 62,08 | 60,83 | 61,62 | -0,73% | 945,00 |
| 21.10.2024 | 62,97 | 63,29 | 60,74 | 62,08 | -1,43% | 1.410,00 |
| 18.10.2024 | 64,00 | 65,15 | 62,88 | 62,98 | -1,52% | 409,00 |
| 17.10.2024 | 63,67 | 65,93 | 63,56 | 63,95 | 0,67% | 565,00 |
| 16.10.2024 | 63,86 | 65,45 | 63,47 | 63,53 | -0,27% | 1.145,00 |
| 15.10.2024 | 66,83 | 67,97 | 63,09 | 63,70 | -4,61% | 1.561,00 |
| 14.10.2024 | 64,29 | 66,91 | 64,16 | 66,77 | 3,77% | 598,00 |
| 11.10.2024 | 63,95 | 65,47 | 63,22 | 64,35 | 0,08% | 105,00 |
| 10.10.2024 | 64,81 | 64,93 | 63,22 | 64,30 | -0,93% | 422,00 |
| 09.10.2024 | 64,07 | 65,08 | 63,75 | 64,90 | 0,89% | 131,00 |
| 08.10.2024 | 64,71 | 64,86 | 63,30 | 64,33 | -0,73% | 67,00 |
| 07.10.2024 | 65,14 | 65,37 | 63,82 | 64,80 | -0,48% | 202,00 |
| 04.10.2024 | 63,91 | 66,20 | 63,53 | 65,11 | 2,16% | 560,00 |
| 03.10.2024 | 64,62 | 64,74 | 63,10 | 63,74 | -1,83% | 40,00 |
| 02.10.2024 | 63,68 | 65,68 | 63,24 | 64,92 | 1,08% | 59,00 |
| 01.10.2024 | 65,14 | 66,02 | 63,59 | 64,23 | -1,54% | 51,00 |
| 30.09.2024 | 66,46 | 66,76 | 63,41 | 65,23 | -2,15% | 676,00 |
| 27.09.2024 | 65,48 | 67,86 | 65,17 | 66,67 | 1,58% | 2.089,00 |
| 26.09.2024 | 63,78 | 66,09 | 62,80 | 65,63 | 4,82% | 1.498,00 |
| 25.09.2024 | 62,72 | 63,09 | 62,10 | 62,62 | -0,63% | 81,00 |
| 24.09.2024 | 62,83 | 64,93 | 62,55 | 63,02 | 0,41% | 595,00 |
| 23.09.2024 | 62,58 | 63,61 | 62,09 | 62,76 | 0,63% | 98,00 |
| 20.09.2024 | 65,55 | 65,67 | 61,29 | 62,37 | -5,20% | 1.204,00 |
| 19.09.2024 | 64,45 | 67,17 | 64,32 | 65,79 | 3,32% | 746,00 |
| 18.09.2024 | 64,27 | 65,71 | 63,11 | 63,67 | -0,87% | 588,00 |
| 17.09.2024 | 63,28 | 65,03 | 63,12 | 64,23 | 1,55% | 89,00 |
| 16.09.2024 | 64,56 | 64,77 | 62,18 | 63,25 | -2,36% | 223,00 |
| 13.09.2024 | 62,49 | 65,05 | 62,18 | 64,78 | 3,43% | 229,00 |
| 12.09.2024 | 64,38 | 64,59 | 61,80 | 62,63 | -2,29% | 356,00 |
| 11.09.2024 | 61,41 | 64,18 | 60,28 | 64,10 | 3,60% | 354,00 |
| 10.09.2024 | 62,61 | 63,17 | 60,72 | 61,88 | -1,56% | 785,00 |
| 09.09.2024 | 61,65 | 63,63 | 61,62 | 62,86 | 2,70% | 291,00 |
| 06.09.2024 | 62,88 | 64,37 | 60,87 | 61,20 | -3,06% | 785,00 |
| 05.09.2024 | 63,98 | 64,85 | 62,57 | 63,13 | -1,00% | 842,00 |
| 04.09.2024 | 62,88 | 65,07 | 62,70 | 63,77 | -1,01% | 1.007,00 |
| 03.09.2024 | 70,22 | 70,51 | 63,34 | 64,42 | -8,65% | 865,00 |
| 02.09.2024 | 70,37 | 70,59 | 69,77 | 70,52 | 0,20% | 131,00 |
| 30.08.2024 | 69,18 | 71,01 | 69,13 | 70,38 | 2,04% | 203,00 |
| 29.08.2024 | 65,69 | 70,94 | 65,65 | 68,97 | 2,58% | 709,00 |
| 28.08.2024 | 67,93 | 68,73 | 66,29 | 67,24 | -1,01% | 165,00 |
| 27.08.2024 | 67,09 | 68,60 | 65,54 | 67,92 | 1,35% | 34,00 |
| 26.08.2024 | 68,28 | 68,62 | 66,64 | 67,02 | -1,82% | 222,00 |
| 23.08.2024 | 66,28 | 68,50 | 66,19 | 68,26 | 3,36% | 430,00 |
| 22.08.2024 | 68,94 | 69,79 | 65,83 | 66,04 | -3,95% | 581,00 |
| 21.08.2024 | 68,23 | 70,09 | 68,08 | 68,75 | 0,80% | 158,00 |
| 20.08.2024 | 70,27 | 70,42 | 67,65 | 68,21 | -2,66% | 167,00 |
| 19.08.2024 | 68,25 | 70,08 | 67,86 | 70,07 | 1,87% | 348,00 |
| 16.08.2024 | 69,28 | 69,68 | 67,87 | 68,79 | -0,50% | 390,00 |
| 15.08.2024 | 64,83 | 69,82 | 64,47 | 69,13 | 7,03% | 306,00 |
| 14.08.2024 | 66,36 | 66,72 | 63,65 | 64,59 | -2,59% | 238,00 |
| 13.08.2024 | 64,56 | 66,84 | 64,50 | 66,31 | 3,16% | 488,00 |
| 12.08.2024 | 65,19 | 65,51 | 63,70 | 64,28 | -1,60% | 866,00 |