50,545€
-1,24%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 52,02 | 52,09 | 49,69 | 50,49 | -1,35% | - |
| 29.01.2025 | 51,47 | 52,13 | 51,18 | 51,18 | -1,27% | 1.258,00 |
| 28.01.2025 | 51,50 | 52,34 | 51,00 | 51,84 | 0,84% | 1.141,00 |
| 27.01.2025 | 51,80 | 53,00 | 50,34 | 51,41 | -1,04% | 4.395,00 |
| 24.01.2025 | 52,58 | 53,56 | 51,67 | 51,95 | -3,10% | 1.439,00 |
| 23.01.2025 | 53,91 | 53,91 | 52,90 | 53,61 | -0,13% | 561,00 |
| 22.01.2025 | 54,04 | 54,28 | 53,35 | 53,68 | -0,30% | 725,00 |
| 21.01.2025 | 52,96 | 53,84 | 52,85 | 53,84 | 1,72% | 215,00 |
| 20.01.2025 | 53,27 | 53,32 | 52,56 | 52,93 | -0,97% | 276,00 |
| 17.01.2025 | 52,01 | 53,45 | 51,76 | 53,45 | 1,98% | 1.603,00 |
| 16.01.2025 | 55,50 | 55,50 | 52,41 | 52,41 | -2,46% | 1.366,00 |
| 15.01.2025 | 53,99 | 54,90 | 53,71 | 53,73 | 0,73% | 1.052,00 |
| 14.01.2025 | 55,28 | 55,39 | 53,15 | 53,34 | -2,68% | 2.057,00 |
| 13.01.2025 | 52,91 | 55,36 | 51,43 | 54,81 | 3,81% | 3.780,00 |
| 10.01.2025 | 56,65 | 56,74 | 52,50 | 52,80 | -6,23% | 5.775,00 |
| 09.01.2025 | 56,31 | 56,78 | 56,31 | 56,31 | -0,93% | 657,00 |
| 08.01.2025 | 60,60 | 60,60 | 56,42 | 56,84 | -6,05% | 3.159,00 |
| 07.01.2025 | 62,19 | 62,20 | 60,50 | 60,50 | -3,51% | 257,00 |
| 06.01.2025 | 61,65 | 64,70 | 61,65 | 62,70 | 0,29% | 1.298,00 |
| 03.01.2025 | 60,62 | 62,52 | 59,73 | 62,52 | 3,70% | 341,00 |
| 02.01.2025 | 61,38 | 61,98 | 60,01 | 60,29 | -3,89% | 1.284,00 |
| 30.12.2024 | 62,83 | 63,38 | 62,72 | 62,73 | -1,13% | 193,00 |
| 27.12.2024 | 63,99 | 64,63 | 62,82 | 63,45 | 0,30% | 1.239,00 |
| 23.12.2024 | 62,89 | 63,54 | 62,81 | 63,26 | 0,57% | 1.261,00 |
| 20.12.2024 | 62,56 | 63,91 | 61,50 | 62,90 | 0,22% | 650,00 |
| 19.12.2024 | 63,07 | 64,01 | 62,76 | 62,76 | -1,13% | 412,00 |
| 18.12.2024 | 64,80 | 65,88 | 63,48 | 63,48 | -1,55% | 356,00 |
| 17.12.2024 | 63,50 | 66,49 | 63,43 | 64,48 | 1,58% | 1.293,00 |
| 16.12.2024 | 62,61 | 63,67 | 62,12 | 63,48 | 1,29% | 866,00 |
| 13.12.2024 | 64,50 | 64,50 | 62,48 | 62,67 | -2,50% | 574,00 |
| 12.12.2024 | 64,18 | 64,85 | 63,80 | 64,28 | -1,68% | 532,00 |
| 11.12.2024 | 63,43 | 65,38 | 63,28 | 65,38 | 4,42% | 1.025,00 |
| 10.12.2024 | 64,00 | 64,62 | 62,61 | 62,61 | -3,08% | 521,00 |
| 09.12.2024 | 63,30 | 64,60 | 62,82 | 64,60 | 3,08% | 492,00 |
| 06.12.2024 | 62,42 | 63,39 | 61,91 | 62,67 | 0,74% | 1.966,00 |
| 05.12.2024 | 62,79 | 63,07 | 62,00 | 62,21 | -0,62% | 2.388,00 |
| 04.12.2024 | 67,17 | 67,46 | 62,60 | 62,60 | -6,13% | 1.574,00 |
| 03.12.2024 | 70,18 | 70,18 | 66,69 | 66,69 | -5,01% | 1.165,00 |
| 02.12.2024 | 67,16 | 70,21 | 67,16 | 70,21 | 4,78% | 265,00 |
| 29.11.2024 | 67,14 | 68,61 | 66,50 | 67,01 | -0,03% | 551,00 |
| 28.11.2024 | 66,56 | 67,03 | 66,40 | 67,03 | 0,37% | 351,00 |
| 27.11.2024 | 67,13 | 67,54 | 65,61 | 66,78 | -0,85% | 1.612,00 |
| 26.11.2024 | 69,01 | 70,30 | 67,33 | 67,35 | -2,93% | 722,00 |
| 25.11.2024 | 66,43 | 69,81 | 66,43 | 69,38 | 4,28% | 1.604,00 |
| 22.11.2024 | 65,00 | 66,63 | 65,00 | 66,53 | 3,15% | 1.628,00 |
| 21.11.2024 | 63,67 | 64,53 | 63,15 | 64,50 | 3,18% | - |
| 20.11.2024 | 63,23 | 63,23 | 62,50 | 62,51 | -0,46% | 1.484,00 |
| 19.11.2024 | 62,99 | 63,20 | 62,45 | 62,80 | 1,40% | 1.188,00 |
| 18.11.2024 | 61,99 | 62,36 | 61,11 | 61,93 | 0,93% | 918,00 |
| 15.11.2024 | 63,32 | 63,32 | 61,36 | 61,36 | -3,79% | 899,00 |
| 14.11.2024 | 65,09 | 65,37 | 63,74 | 63,78 | -2,04% | 454,00 |
| 13.11.2024 | 66,10 | 66,10 | 64,34 | 65,11 | -0,66% | 481,00 |
| 12.11.2024 | 66,80 | 66,81 | 65,54 | 65,54 | 0,11% | 564,00 |
| 11.11.2024 | 65,55 | 66,63 | 64,64 | 65,47 | 0,26% | 515,00 |
| 08.11.2024 | 66,79 | 66,97 | 65,25 | 65,30 | -3,81% | 605,00 |
| 07.11.2024 | 67,68 | 68,01 | 67,10 | 67,89 | 0,15% | 602,00 |
| 06.11.2024 | 68,29 | 68,29 | 66,88 | 67,79 | 5,77% | 1.157,00 |
| 05.11.2024 | 64,29 | 64,48 | 63,25 | 64,09 | -0,09% | 295,00 |
| 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 |