64,280€
0,20%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 63,97 | 64,55 | 62,85 | 64,10 | -0,09% | - |
| 04.11.2024 | 64,84 | 64,90 | 64,15 | 64,15 | -2,74% | 549,00 |
| 01.11.2024 | 64,76 | 66,34 | 64,76 | 65,96 | 1,60% | 59,00 |
| 31.10.2024 | 67,09 | 67,75 | 64,75 | 64,92 | -6,58% | 448,00 |
| 30.10.2024 | 69,00 | 69,49 | 69,00 | 69,49 | 1,39% | 227,00 |
| 29.10.2024 | 66,37 | 68,69 | 66,19 | 68,54 | 3,53% | 667,00 |
| 28.10.2024 | 66,67 | 69,26 | 61,86 | 66,20 | 0,05% | 4.547,00 |
| 25.10.2024 | 64,99 | 67,00 | 64,59 | 66,17 | 3,41% | 1.081,00 |
| 24.10.2024 | 64,99 | 65,58 | 63,84 | 63,99 | 2,78% | 512,00 |
| 23.10.2024 | 63,94 | 64,75 | 61,65 | 62,26 | 2,35% | 550,00 |
| 22.10.2024 | 61,50 | 61,52 | 60,83 | 60,83 | -1,25% | 945,00 |
| 21.10.2024 | 62,86 | 62,86 | 60,84 | 61,60 | -3,69% | 1.410,00 |
| 18.10.2024 | 64,68 | 64,68 | 63,96 | 63,96 | -1,20% | 169,00 |
| 17.10.2024 | 64,05 | 64,74 | 64,05 | 64,74 | 0,22% | 288,00 |
| 16.10.2024 | 64,73 | 64,73 | 64,55 | 64,60 | -1,87% | 213,00 |
| 15.10.2024 | 66,80 | 67,96 | 65,60 | 65,83 | -0,84% | - |
| 14.10.2024 | 66,15 | 66,39 | 66,15 | 66,39 | 2,04% | 24,00 |
| 11.10.2024 | 63,95 | 65,06 | 63,92 | 65,06 | 0,92% | 105,00 |
| 10.10.2024 | 64,48 | 64,57 | 63,85 | 64,47 | 0,08% | 422,00 |
| 09.10.2024 | 63,75 | 64,46 | 63,75 | 64,42 | 0,16% | 131,00 |
| 08.10.2024 | 64,39 | 64,66 | 63,78 | 64,32 | 0,55% | 67,00 |
| 07.10.2024 | 64,80 | 65,37 | 63,97 | 63,97 | -1,58% | 202,00 |
| 04.10.2024 | 63,53 | 66,19 | 63,53 | 65,00 | 0,82% | 560,00 |
| 03.10.2024 | 63,91 | 64,47 | 63,90 | 64,47 | 1,94% | 41,00 |
| 02.10.2024 | 63,36 | 63,41 | 63,24 | 63,24 | -1,20% | 59,00 |
| 01.10.2024 | 65,53 | 65,64 | 63,89 | 64,01 | -0,30% | 51,00 |
| 30.09.2024 | 66,14 | 66,14 | 63,41 | 64,20 | -3,33% | 676,00 |
| 27.09.2024 | 65,80 | 67,67 | 65,50 | 66,41 | 0,82% | 2.089,00 |
| 26.09.2024 | 64,19 | 65,87 | 63,98 | 65,87 | 4,81% | 1.498,00 |
| 25.09.2024 | 62,41 | 62,99 | 62,41 | 62,85 | -0,46% | 81,00 |
| 24.09.2024 | 62,60 | 64,50 | 62,55 | 63,14 | 0,30% | 595,00 |
| 23.09.2024 | 62,86 | 62,95 | 62,29 | 62,95 | 1,94% | 98,00 |
| 20.09.2024 | 65,24 | 65,35 | 61,75 | 61,75 | -7,84% | 1.204,00 |
| 19.09.2024 | 64,78 | 67,00 | 64,78 | 67,00 | 2,52% | 746,00 |
| 18.09.2024 | 64,68 | 65,37 | 64,00 | 65,35 | 1,16% | 588,00 |
| 17.09.2024 | 63,12 | 64,88 | 63,12 | 64,60 | 3,59% | 89,00 |
| 16.09.2024 | 64,75 | 64,77 | 62,36 | 62,36 | -3,21% | 223,00 |
| 13.09.2024 | 62,18 | 64,43 | 62,18 | 64,43 | 2,89% | 229,00 |
| 12.09.2024 | 64,38 | 64,38 | 62,20 | 62,62 | -1,43% | 356,00 |
| 11.09.2024 | 61,28 | 63,53 | 61,28 | 63,53 | 2,98% | 354,00 |
| 10.09.2024 | 62,38 | 62,85 | 61,00 | 61,69 | -2,37% | 785,00 |
| 09.09.2024 | 62,15 | 63,32 | 61,99 | 63,19 | 2,58% | 291,00 |
| 06.09.2024 | 62,44 | 63,82 | 61,01 | 61,60 | -4,56% | 785,00 |
| 05.09.2024 | 63,85 | 64,54 | 62,90 | 64,54 | 0,75% | 872,00 |
| 04.09.2024 | 62,96 | 64,17 | 62,82 | 64,06 | 0,88% | 1.007,00 |
| 03.09.2024 | 69,75 | 70,07 | 63,50 | 63,50 | -9,56% | 865,00 |
| 02.09.2024 | 70,41 | 70,59 | 69,77 | 70,21 | -0,06% | 146,00 |
| 30.08.2024 | 69,61 | 70,40 | 69,61 | 70,25 | 2,51% | 203,00 |
| 29.08.2024 | 66,01 | 70,63 | 66,01 | 68,53 | 2,28% | 709,00 |
| 28.08.2024 | 67,58 | 67,58 | 67,00 | 67,00 | -1,85% | 165,00 |
| 27.08.2024 | 66,70 | 68,26 | 66,33 | 68,26 | 0,59% | 34,00 |
| 26.08.2024 | 68,62 | 68,62 | 67,75 | 67,86 | -0,19% | 222,00 |
| 23.08.2024 | 66,66 | 68,00 | 66,66 | 67,99 | 2,56% | 430,00 |
| 22.08.2024 | 69,26 | 69,47 | 66,29 | 66,29 | -3,00% | 581,00 |
| 21.08.2024 | 68,55 | 68,59 | 68,34 | 68,34 | -0,01% | 158,00 |
| 20.08.2024 | 69,58 | 69,58 | 67,65 | 68,35 | -1,95% | 167,00 |
| 19.08.2024 | 68,25 | 70,08 | 68,20 | 69,71 | 1,44% | 348,00 |
| 16.08.2024 | 69,64 | 69,68 | 68,31 | 68,72 | -1,01% | 390,00 |
| 15.08.2024 | 64,47 | 69,50 | 64,47 | 69,42 | 7,25% | 306,00 |
| 14.08.2024 | 65,84 | 66,57 | 64,13 | 64,73 | -2,47% | 238,00 |
| 13.08.2024 | 65,18 | 66,37 | 64,73 | 66,37 | 2,49% | 488,00 |
| 12.08.2024 | 65,51 | 65,51 | 64,76 | 64,76 | -0,90% | 866,00 |
| 09.08.2024 | 66,39 | 66,86 | 64,70 | 65,35 | -0,82% | 333,00 |
| 08.08.2024 | 60,91 | 65,89 | 60,50 | 65,89 | 7,21% | 806,00 |
| 07.08.2024 | 63,08 | 65,01 | 61,46 | 61,46 | -2,34% | 535,00 |
| 06.08.2024 | 66,19 | 66,50 | 62,83 | 62,93 | -0,87% | 1.948,00 |
| 05.08.2024 | 59,47 | 64,46 | 56,00 | 63,48 | 1,89% | 3.242,00 |
| 02.08.2024 | 65,86 | 65,86 | 62,30 | 62,30 | -5,63% | 916,00 |
| 01.08.2024 | 72,96 | 72,96 | 66,02 | 66,02 | -8,43% | 997,00 |
| 31.07.2024 | 70,50 | 72,66 | 69,57 | 72,10 | 4,42% | 1.053,00 |
| 30.07.2024 | 71,00 | 72,90 | 68,70 | 69,05 | -4,73% | 1.689,00 |
| 29.07.2024 | 64,83 | 73,99 | 64,40 | 72,48 | 12,18% | 5.563,00 |
| 26.07.2024 | 63,12 | 64,61 | 62,61 | 64,61 | 2,56% | 579,00 |
| 25.07.2024 | 65,31 | 65,31 | 61,80 | 63,00 | -3,08% | 1.378,00 |
| 24.07.2024 | 67,36 | 67,58 | 64,99 | 65,00 | -4,55% | 1.535,00 |
| 23.07.2024 | 68,69 | 69,94 | 68,10 | 68,10 | -4,33% | 643,00 |
| 22.07.2024 | 66,53 | 71,20 | 66,53 | 71,18 | 4,68% | 1.886,00 |
| 19.07.2024 | 68,73 | 69,65 | 68,00 | 68,00 | -1,92% | 152,00 |
| 18.07.2024 | 70,20 | 71,04 | 69,33 | 69,33 | -0,96% | 893,00 |
| 17.07.2024 | 71,35 | 71,57 | 69,69 | 70,00 | -3,22% | 688,00 |
| 16.07.2024 | 70,61 | 72,33 | 70,61 | 72,33 | 2,15% | 638,00 |
| 15.07.2024 | 71,15 | 71,15 | 69,50 | 70,81 | -0,97% | 348,00 |
| 12.07.2024 | 67,83 | 71,50 | 67,83 | 71,50 | 4,05% | 915,00 |
| 11.07.2024 | 68,94 | 70,48 | 68,46 | 68,72 | -2,80% | 1.393,00 |
| 10.07.2024 | 67,64 | 70,70 | 67,64 | 70,70 | 4,22% | 8.972,00 |
| 09.07.2024 | 69,78 | 69,78 | 67,13 | 67,84 | -0,03% | 591,00 |
| 08.07.2024 | 68,02 | 68,63 | 67,26 | 67,86 | 0,04% | 176,00 |
| 05.07.2024 | 66,95 | 68,36 | 66,95 | 67,83 | 1,31% | 1.734,00 |
| 04.07.2024 | 67,54 | 67,54 | 66,95 | 66,95 | -1,09% | 88,00 |
| 03.07.2024 | 68,35 | 68,88 | 67,69 | 67,69 | 0,16% | 606,00 |
| 02.07.2024 | 64,68 | 67,58 | 63,93 | 67,58 | 5,18% | 549,00 |
| 01.07.2024 | 64,61 | 65,02 | 63,80 | 64,25 | 0,52% | 430,00 |
| 28.06.2024 | 63,46 | 64,37 | 63,45 | 63,92 | 0,66% | 207,00 |
| 27.06.2024 | 63,35 | 63,50 | 63,00 | 63,50 | 0,38% | 9.109,00 |
| 26.06.2024 | 63,98 | 64,00 | 63,26 | 63,26 | -1,33% | 296,00 |
| 25.06.2024 | 63,70 | 64,11 | 62,90 | 64,11 | 1,49% | 31,00 |
| 24.06.2024 | 64,41 | 64,41 | 63,17 | 63,17 | -1,59% | 639,00 |
| 21.06.2024 | 63,01 | 64,19 | 62,79 | 64,19 | 2,05% | 660,00 |
| 20.06.2024 | 66,19 | 66,31 | 62,69 | 62,90 | -3,51% | 917,00 |
| 19.06.2024 | 66,56 | 66,56 | 65,19 | 65,19 | -0,67% | 951,00 |