66,835€
2,21%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 66,15 | 67,04 | 64,00 | 65,33 | -1,28% | 333,00 |
| 08.08.2024 | 60,90 | 66,40 | 60,27 | 66,17 | 8,73% | 806,00 |
| 07.08.2024 | 62,89 | 65,12 | 60,69 | 60,86 | -2,92% | 535,00 |
| 06.08.2024 | 65,85 | 66,54 | 61,81 | 62,69 | -0,31% | 1.948,00 |
| 05.08.2024 | 59,17 | 65,55 | 56,00 | 62,88 | 1,03% | 3.242,00 |
| 02.08.2024 | 65,58 | 66,12 | 61,54 | 62,24 | -6,63% | 916,00 |
| 01.08.2024 | 73,47 | 73,47 | 65,82 | 66,66 | -7,83% | 997,00 |
| 31.07.2024 | 70,15 | 73,38 | 69,04 | 72,33 | 5,55% | 1.053,00 |
| 30.07.2024 | 71,75 | 72,90 | 68,23 | 68,52 | -5,27% | 1.689,00 |
| 29.07.2024 | 65,16 | 74,00 | 63,80 | 72,34 | 12,23% | 5.563,00 |
| 26.07.2024 | 62,73 | 65,17 | 62,61 | 64,45 | 3,39% | 579,00 |
| 25.07.2024 | 65,61 | 65,61 | 61,61 | 62,34 | -3,70% | 1.378,00 |
| 24.07.2024 | 67,04 | 67,83 | 64,68 | 64,73 | -4,39% | 1.535,00 |
| 23.07.2024 | 69,04 | 69,94 | 67,09 | 67,71 | -4,75% | 643,00 |
| 22.07.2024 | 66,86 | 71,23 | 66,53 | 71,08 | 6,57% | 1.886,00 |
| 19.07.2024 | 69,50 | 69,92 | 66,17 | 66,70 | -3,47% | 152,00 |
| 18.07.2024 | 69,87 | 71,47 | 68,80 | 69,10 | 0,11% | 893,00 |
| 17.07.2024 | 71,90 | 71,90 | 68,91 | 69,02 | -4,38% | 688,00 |
| 16.07.2024 | 70,30 | 72,23 | 69,91 | 72,19 | 3,09% | 631,00 |
| 15.07.2024 | 70,82 | 71,78 | 69,21 | 70,02 | -0,75% | 348,00 |
| 12.07.2024 | 68,28 | 71,79 | 67,83 | 70,55 | 3,18% | 915,00 |
| 11.07.2024 | 68,61 | 70,74 | 67,90 | 68,38 | -3,30% | 1.393,00 |
| 10.07.2024 | 67,81 | 70,85 | 67,51 | 70,71 | 4,00% | 8.972,00 |
| 09.07.2024 | 69,48 | 69,92 | 66,97 | 67,99 | -1,96% | 561,00 |
| 08.07.2024 | 67,60 | 69,35 | 67,11 | 69,35 | 2,38% | 176,00 |