65,760€
0,66%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 65,29 | 67,00 | 65,04 | 65,39 | 0,09% | 4,00 |
| 02.05.2024 | 65,16 | 66,16 | 63,72 | 65,33 | 0,26% | 22,00 |
| 30.04.2024 | 66,28 | 67,88 | 65,07 | 65,16 | -1,34% | 166,00 |
| 29.04.2024 | 63,95 | 66,65 | 62,38 | 66,05 | 3,65% | 535,00 |
| 26.04.2024 | 61,87 | 64,47 | 61,71 | 63,72 | 3,16% | 200,00 |
| 25.04.2024 | 60,75 | 62,92 | 59,91 | 61,77 | 1,25% | - |
| 24.04.2024 | 59,97 | 63,23 | 59,97 | 61,01 | 1,79% | 181,00 |
| 23.04.2024 | 56,82 | 60,07 | 56,68 | 59,94 | 5,52% | 81,00 |
| 22.04.2024 | 57,44 | 57,99 | 55,77 | 56,80 | -0,73% | 425,00 |
| 19.04.2024 | 59,05 | 59,12 | 56,59 | 57,22 | -2,85% | 131,00 |
| 18.04.2024 | 60,44 | 61,17 | 57,75 | 58,90 | -2,60% | 446,00 |
| 17.04.2024 | 61,02 | 61,88 | 60,22 | 60,47 | -1,20% | - |
| 16.04.2024 | 61,79 | 62,30 | 60,25 | 61,21 | -0,95% | 44,00 |
| 15.04.2024 | 61,62 | 63,81 | 61,09 | 61,79 | -1,53% | 305,00 |
| 12.04.2024 | 65,83 | 66,24 | 62,57 | 62,75 | -4,58% | 60,00 |
| 11.04.2024 | 64,00 | 65,96 | 64,00 | 65,76 | 2,40% | - |
| 10.04.2024 | 65,34 | 65,78 | 63,74 | 64,22 | -1,44% | 254,00 |
| 09.04.2024 | 63,73 | 66,19 | 63,27 | 65,16 | 2,56% | 363,00 |
| 08.04.2024 | 64,15 | 64,83 | 63,18 | 63,54 | -0,65% | 69,00 |
| 05.04.2024 | 63,96 | 64,49 | 62,91 | 63,95 | 0,09% | 8,00 |
| 04.04.2024 | 65,33 | 66,80 | 63,51 | 63,89 | -2,18% | 165,00 |
| 03.04.2024 | 65,74 | 66,07 | 64,73 | 65,32 | -0,29% | 123,00 |
| 02.04.2024 | 68,25 | 69,20 | 65,30 | 65,51 | -3,89% | - |
| 28.03.2024 | 70,08 | 70,47 | 67,92 | 68,16 | -2,51% | 57,00 |
| 27.03.2024 | 67,27 | 69,99 | 67,27 | 69,91 | 3,73% | 41,00 |
| 26.03.2024 | 68,21 | 68,61 | 67,04 | 67,40 | -0,76% | - |
| 25.03.2024 | 68,75 | 69,03 | 66,40 | 67,91 | -1,10% | 150,00 |
| 22.03.2024 | 69,78 | 70,73 | 68,30 | 68,67 | -1,82% | 130,00 |
| 21.03.2024 | 69,63 | 71,29 | 69,22 | 69,94 | 0,39% | 70,00 |
| 20.03.2024 | 68,14 | 70,01 | 67,30 | 69,67 | 2,20% | - |
| 19.03.2024 | 67,90 | 68,64 | 67,18 | 68,17 | 0,52% | 134,00 |
| 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 |