67,900€
-1,46%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 68,71 | 69,96 | 67,45 | 67,82 | -1,57% | 86,00 |
15.03.2024 | 70,73 | 70,87 | 68,02 | 68,91 | -2,82% | 40,00 |
14.03.2024 | 73,14 | 73,72 | 69,99 | 70,91 | -2,82% | 18,00 |
13.03.2024 | 75,75 | 75,83 | 72,81 | 72,97 | -3,57% | 39,00 |
12.03.2024 | 75,26 | 75,74 | 73,66 | 75,67 | 1,57% | 60,00 |
11.03.2024 | 72,13 | 74,87 | 71,28 | 74,50 | 3,21% | 38,00 |
08.03.2024 | 75,59 | 76,77 | 71,88 | 72,19 | -4,26% | 630,00 |
07.03.2024 | 71,40 | 77,82 | 70,78 | 75,40 | 5,66% | 413,00 |
06.03.2024 | 70,99 | 72,76 | 70,74 | 71,36 | 0,22% | 360,00 |
05.03.2024 | 73,58 | 73,58 | 69,81 | 71,20 | -3,29% | 164,00 |
04.03.2024 | 74,82 | 76,74 | 73,17 | 73,62 | -1,57% | 541,00 |
01.03.2024 | 73,26 | 75,93 | 72,95 | 74,80 | 2,36% | 70,00 |
29.02.2024 | 70,14 | 73,62 | 69,80 | 73,07 | 3,77% | 55,00 |
28.02.2024 | 71,38 | 71,38 | 69,83 | 70,42 | -1,20% | 18,00 |
27.02.2024 | 71,37 | 73,64 | 70,52 | 71,27 | 0,11% | 18,00 |
26.02.2024 | 70,11 | 72,17 | 70,00 | 71,19 | 1,09% | 136,00 |
23.02.2024 | 72,41 | 72,73 | 70,28 | 70,42 | -2,28% | 4,00 |
22.02.2024 | 72,09 | 74,26 | 71,70 | 72,07 | -0,51% | 280,00 |
21.02.2024 | 71,68 | 72,72 | 70,38 | 72,44 | 0,88% | - |
20.02.2024 | 73,11 | 73,11 | 70,53 | 71,81 | -1,79% | 91,00 |
19.02.2024 | 72,93 | 73,40 | 72,22 | 73,12 | 0,32% | 343,00 |
16.02.2024 | 75,30 | 76,06 | 72,73 | 72,89 | -3,13% | 97,00 |
15.02.2024 | 76,21 | 76,75 | 74,70 | 75,24 | -1,25% | 42,00 |
14.02.2024 | 73,96 | 76,33 | 73,40 | 76,20 | 3,42% | 300,00 |
13.02.2024 | 75,10 | 75,18 | 72,04 | 73,68 | -1,52% | 424,00 |
12.02.2024 | 74,95 | 77,52 | 74,49 | 74,81 | -0,11% | 333,00 |
09.02.2024 | 75,12 | 76,04 | 73,90 | 74,90 | -0,08% | 264,00 |
08.02.2024 | 71,46 | 75,07 | 71,46 | 74,96 | 4,40% | 115,00 |
07.02.2024 | 70,67 | 71,94 | 69,72 | 71,80 | 1,26% | 30,00 |
06.02.2024 | 72,43 | 73,02 | 69,73 | 70,91 | -2,04% | 36,00 |
05.02.2024 | 65,54 | 73,25 | 63,59 | 72,39 | 10,60% | 2.355,00 |
02.02.2024 | 64,39 | 65,88 | 63,60 | 65,45 | 1,83% | 13,00 |
01.02.2024 | 65,65 | 66,58 | 63,27 | 64,27 | -2,37% | 145,00 |
31.01.2024 | 66,66 | 67,25 | 65,08 | 65,83 | -1,25% | 280,00 |
30.01.2024 | 67,99 | 67,99 | 66,56 | 66,66 | -1,01% | - |
29.01.2024 | 65,97 | 67,43 | 65,90 | 67,34 | 2,07% | 450,00 |
26.01.2024 | 66,46 | 67,65 | 65,66 | 65,98 | -0,51% | 158,00 |
25.01.2024 | 69,18 | 69,81 | 66,30 | 66,32 | -4,00% | 145,00 |
24.01.2024 | 68,87 | 71,04 | 68,43 | 69,08 | 0,30% | 305,00 |
23.01.2024 | 69,27 | 71,01 | 68,09 | 68,87 | -0,58% | 14,00 |
22.01.2024 | 68,11 | 70,35 | 68,09 | 69,27 | 2,05% | 568,00 |
19.01.2024 | 67,82 | 68,84 | 66,67 | 67,88 | 0,70% | 36,00 |
18.01.2024 | 66,42 | 68,64 | 66,17 | 67,41 | 1,58% | 202,00 |
17.01.2024 | 67,87 | 67,89 | 65,12 | 66,36 | -2,28% | 95,00 |
16.01.2024 | 66,83 | 68,76 | 66,50 | 67,91 | 1,61% | 200,00 |
15.01.2024 | 66,90 | 67,01 | 66,74 | 66,83 | -0,22% | 60,00 |
12.01.2024 | 68,06 | 68,57 | 66,90 | 66,98 | -1,29% | 74,00 |
11.01.2024 | 69,27 | 69,89 | 66,66 | 67,86 | -2,01% | - |
10.01.2024 | 69,81 | 70,20 | 66,92 | 69,25 | -0,80% | 39,00 |
09.01.2024 | 69,75 | 71,21 | 69,02 | 69,81 | 0,06% | 66,00 |
08.01.2024 | 69,19 | 71,78 | 68,39 | 69,76 | 0,31% | - |
05.01.2024 | 69,62 | 70,16 | 68,65 | 69,55 | -0,69% | 120,00 |
04.01.2024 | 72,62 | 73,35 | 68,45 | 70,03 | -3,72% | 174,00 |
03.01.2024 | 74,37 | 74,54 | 71,15 | 72,74 | -2,17% | 89,00 |
02.01.2024 | 76,77 | 76,77 | 73,35 | 74,35 | -3,16% | 48,00 |
29.12.2023 | 76,83 | 77,47 | 76,77 | 76,77 | -0,26% | 14,00 |
28.12.2023 | 76,58 | 77,27 | 75,71 | 76,97 | 0,05% | 314,00 |
27.12.2023 | 75,98 | 77,76 | 75,98 | 76,93 | 0,92% | 1.408,00 |
22.12.2023 | 75,96 | 76,68 | 75,24 | 76,23 | 0,40% | 252,00 |
21.12.2023 | 74,48 | 76,41 | 74,30 | 75,93 | 1,67% | 41,00 |
20.12.2023 | 76,82 | 77,45 | 74,19 | 74,68 | -3,01% | - |
19.12.2023 | 76,51 | 77,42 | 76,00 | 77,00 | 0,59% | 73,00 |
18.12.2023 | 78,63 | 78,63 | 75,83 | 76,55 | -2,84% | 188,00 |
15.12.2023 | 78,02 | 79,58 | 77,48 | 78,78 | 0,78% | 200,00 |
14.12.2023 | 74,54 | 78,60 | 74,54 | 78,17 | 5,17% | 1.633,00 |
13.12.2023 | 72,63 | 74,97 | 72,20 | 74,33 | 2,40% | 307,00 |
12.12.2023 | 73,68 | 74,33 | 71,94 | 72,59 | -1,53% | 436,00 |
11.12.2023 | 70,70 | 74,52 | 70,55 | 73,72 | 3,96% | 471,00 |
08.12.2023 | 70,22 | 71,75 | 70,09 | 70,91 | 1,18% | 564,00 |
07.12.2023 | 67,95 | 70,65 | 67,95 | 70,08 | 2,99% | 98,00 |
06.12.2023 | 66,92 | 69,33 | 66,92 | 68,05 | 1,86% | 212,00 |
05.12.2023 | 67,46 | 67,46 | 66,19 | 66,80 | -1,05% | 78,00 |
04.12.2023 | 68,41 | 68,67 | 66,35 | 67,51 | -1,21% | 340,00 |
01.12.2023 | 64,91 | 68,35 | 64,88 | 68,34 | 4,70% | 487,00 |
30.11.2023 | 65,47 | 66,46 | 64,83 | 65,28 | -0,17% | 296,00 |
29.11.2023 | 62,94 | 66,72 | 62,82 | 65,39 | 3,67% | 972,00 |
28.11.2023 | 62,63 | 63,16 | 62,16 | 63,07 | 0,65% | - |
27.11.2023 | 63,18 | 63,59 | 62,50 | 62,67 | -1,02% | - |
24.11.2023 | 62,98 | 63,52 | 62,51 | 63,31 | 0,52% | 7,00 |
23.11.2023 | 62,91 | 63,47 | 62,69 | 62,98 | 0,04% | - |
22.11.2023 | 62,66 | 64,13 | 62,38 | 62,96 | 0,67% | 74,00 |
21.11.2023 | 64,72 | 65,18 | 62,26 | 62,54 | -3,10% | 117,00 |
20.11.2023 | 63,97 | 65,06 | 63,80 | 64,54 | 1,03% | 200,00 |
17.11.2023 | 63,95 | 64,54 | 63,55 | 63,88 | -0,13% | 40,00 |
16.11.2023 | 65,40 | 65,68 | 63,54 | 63,96 | -2,13% | 400,00 |
15.11.2023 | 64,55 | 67,13 | 64,52 | 65,35 | 1,40% | 1.519,00 |
14.11.2023 | 62,53 | 65,26 | 62,23 | 64,45 | 3,41% | 492,00 |
13.11.2023 | 62,83 | 63,15 | 61,59 | 62,32 | -1,31% | 2,00 |
10.11.2023 | 60,39 | 63,50 | 60,14 | 63,15 | 4,29% | 276,00 |
09.11.2023 | 61,81 | 62,53 | 60,05 | 60,56 | -1,61% | 402,00 |
08.11.2023 | 62,38 | 63,21 | 61,16 | 61,55 | -1,49% | 216,00 |
07.11.2023 | 61,68 | 63,15 | 61,47 | 62,48 | 1,31% | 93,00 |
06.11.2023 | 63,67 | 64,29 | 61,04 | 61,67 | -3,03% | 590,00 |
03.11.2023 | 62,38 | 64,24 | 62,10 | 63,60 | 1,33% | 123,00 |
02.11.2023 | 61,32 | 63,29 | 60,39 | 62,76 | 2,12% | 452,00 |
01.11.2023 | 59,07 | 61,61 | 58,43 | 61,46 | 4,01% | 109,00 |
31.10.2023 | 61,62 | 62,89 | 58,22 | 59,09 | -4,18% | 760,00 |
30.10.2023 | 79,63 | 81,00 | 61,23 | 61,66 | -22,00% | 1.235,00 |
27.10.2023 | 79,82 | 80,43 | 78,50 | 79,05 | 0,06% | 993,00 |
26.10.2023 | 75,30 | 79,86 | 75,30 | 79,00 | 2,81% | 2.059,00 |