65,670€
2,24%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 65,68 | 65,80 | 65,20 | 65,67 | 2,24% | 496,00 |
| 02.05.2024 | 65,14 | 66,40 | 63,87 | 64,23 | -4,49% | 174,00 |
| 30.04.2024 | 66,18 | 67,54 | 65,35 | 67,25 | 2,03% | 722,00 |
| 29.04.2024 | 64,75 | 65,91 | 62,69 | 65,91 | 3,47% | 1.468,00 |
| 26.04.2024 | 62,02 | 63,70 | 61,80 | 63,70 | 3,73% | 814,00 |
| 25.04.2024 | 61,29 | 61,74 | 61,06 | 61,41 | 0,97% | 801,00 |
| 24.04.2024 | 60,82 | 62,70 | 60,50 | 60,82 | 6,05% | 743,00 |
| 23.04.2024 | 56,83 | 57,35 | 56,83 | 57,35 | 1,77% | 95,00 |
| 22.04.2024 | 57,14 | 57,62 | 55,77 | 56,35 | -2,53% | 1.899,00 |
| 19.04.2024 | 57,75 | 58,02 | 56,95 | 57,81 | -2,99% | 1.173,00 |
| 18.04.2024 | 60,67 | 61,26 | 58,70 | 59,59 | -1,76% | 3.763,00 |
| 17.04.2024 | 60,88 | 61,01 | 60,66 | 60,66 | -0,64% | 153,00 |
| 16.04.2024 | 61,96 | 61,96 | 60,98 | 61,05 | -2,51% | 527,00 |
| 15.04.2024 | 62,78 | 63,38 | 62,10 | 62,62 | -1,40% | 914,00 |
| 12.04.2024 | 66,15 | 66,15 | 63,51 | 63,51 | -2,73% | 85,00 |
| 11.04.2024 | 64,54 | 65,29 | 64,50 | 65,29 | 1,63% | 113,00 |
| 10.04.2024 | 66,10 | 66,10 | 64,04 | 64,24 | -1,34% | 137,00 |
| 09.04.2024 | 63,59 | 65,51 | 63,42 | 65,11 | 2,23% | 367,00 |
| 08.04.2024 | 64,01 | 64,19 | 63,69 | 63,69 | 0,66% | 158,00 |
| 05.04.2024 | 63,84 | 63,84 | 63,27 | 63,27 | -4,01% | 41,00 |
| 04.04.2024 | 65,35 | 65,91 | 65,35 | 65,91 | 0,32% | 330,00 |
| 03.04.2024 | 65,11 | 65,89 | 64,71 | 65,70 | 0,14% | 1.398,00 |
| 02.04.2024 | 68,61 | 69,15 | 65,55 | 65,61 | -4,60% | 1.378,00 |
| 28.03.2024 | 69,20 | 69,20 | 68,77 | 68,77 | -0,28% | 201,00 |
| 27.03.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 1,91% | 14,00 |
| 26.03.2024 | 67,76 | 68,65 | 67,52 | 67,67 | -0,63% | 326,00 |
| 25.03.2024 | 68,32 | 68,32 | 67,36 | 68,10 | -0,89% | 311,00 |
| 22.03.2024 | 68,71 | 68,71 | 68,71 | 68,71 | -3,31% | 7,00 |
| 21.03.2024 | 71,06 | 71,06 | 71,06 | 71,06 | 5,07% | 21,00 |
| 20.03.2024 | 67,88 | 68,11 | 67,63 | 67,63 | -0,59% | 182,00 |
| 19.03.2024 | 68,00 | 68,03 | 67,22 | 68,03 | -0,99% | 74,00 |
| 18.03.2024 | 68,80 | 68,94 | 67,70 | 68,71 | -1,05% | 524,00 |
| 15.03.2024 | 70,45 | 70,50 | 68,25 | 69,44 | -1,89% | 5.131,00 |
| 14.03.2024 | 71,89 | 71,89 | 70,78 | 70,78 | -3,48% | 82,00 |
| 13.03.2024 | 74,00 | 74,11 | 73,33 | 73,33 | -1,49% | 29,00 |
| 12.03.2024 | 74,78 | 75,40 | 74,44 | 74,44 | 0,80% | 1.001,00 |
| 11.03.2024 | 72,15 | 74,29 | 71,11 | 73,85 | 0,07% | 1.071,00 |
| 08.03.2024 | 76,30 | 76,84 | 73,80 | 73,80 | -3,88% | 476,00 |
| 07.03.2024 | 71,88 | 76,78 | 71,59 | 76,78 | 7,99% | 1.380,00 |
| 06.03.2024 | 71,39 | 71,89 | 71,10 | 71,10 | -0,74% | 308,00 |
| 05.03.2024 | 73,18 | 73,33 | 71,63 | 71,63 | -3,03% | 499,00 |
| 04.03.2024 | 75,50 | 76,46 | 73,87 | 73,87 | -0,95% | 2.004,00 |
| 01.03.2024 | 73,20 | 74,58 | 73,20 | 74,58 | 4,21% | 191,00 |
| 29.02.2024 | 70,97 | 71,69 | 70,97 | 71,57 | 0,58% | 114,00 |
| 28.02.2024 | 71,03 | 71,16 | 70,13 | 71,16 | -2,60% | 570,00 |
| 27.02.2024 | 71,50 | 73,13 | 71,00 | 73,06 | 1,63% | 239,00 |
| 26.02.2024 | 70,65 | 71,89 | 70,65 | 71,89 | 1,27% | 43,00 |
| 23.02.2024 | 72,21 | 72,21 | 70,78 | 70,99 | -2,33% | 175,00 |
| 22.02.2024 | 72,78 | 73,63 | 71,93 | 72,68 | 2,53% | 1.110,00 |
| 21.02.2024 | 71,59 | 71,59 | 70,89 | 70,89 | 0,33% | 229,00 |
| 20.02.2024 | 72,86 | 72,86 | 70,66 | 70,66 | -3,84% | 1.156,00 |
| 19.02.2024 | 72,68 | 73,48 | 72,65 | 73,48 | -1,22% | 325,00 |
| 16.02.2024 | 74,86 | 75,80 | 73,11 | 74,39 | -1,76% | 603,00 |
| 15.02.2024 | 76,62 | 76,62 | 75,50 | 75,72 | 0,66% | 206,00 |
| 14.02.2024 | 73,64 | 75,22 | 73,64 | 75,22 | 1,87% | 3,00 |
| 13.02.2024 | 75,05 | 75,05 | 72,66 | 73,84 | -4,43% | 763,00 |
| 12.02.2024 | 74,95 | 77,26 | 74,95 | 77,26 | 4,38% | 418,00 |
| 09.02.2024 | 74,99 | 76,05 | 74,02 | 74,02 | 0,82% | 1.231,00 |
| 08.02.2024 | 71,59 | 73,74 | 71,59 | 73,42 | 3,47% | 509,00 |
| 07.02.2024 | 70,98 | 71,44 | 69,98 | 70,96 | 0,44% | 1.435,00 |
| 06.02.2024 | 72,50 | 72,69 | 70,65 | 70,65 | -1,72% | 415,00 |
| 05.02.2024 | 65,00 | 72,38 | 63,57 | 71,89 | 10,60% | 5.396,00 |
| 02.02.2024 | 64,79 | 65,00 | 63,70 | 65,00 | 1,42% | 1.782,00 |
| 01.02.2024 | 66,27 | 66,27 | 64,09 | 64,09 | -2,45% | 354,00 |
| 31.01.2024 | 66,55 | 66,55 | 65,70 | 65,70 | -2,98% | 372,00 |
| 30.01.2024 | 67,35 | 67,72 | 66,99 | 67,72 | 1,01% | 433,00 |
| 29.01.2024 | 66,35 | 67,04 | 66,35 | 67,04 | 0,03% | 136,00 |
| 26.01.2024 | 66,13 | 67,22 | 65,94 | 67,02 | -1,85% | 940,00 |
| 25.01.2024 | 69,40 | 69,40 | 68,28 | 68,28 | -2,71% | 43,00 |
| 24.01.2024 | 69,21 | 70,74 | 69,11 | 70,18 | 0,47% | 835,00 |
| 23.01.2024 | 69,00 | 69,90 | 68,94 | 69,85 | 1,31% | 176,00 |
| 22.01.2024 | 68,85 | 70,26 | 68,37 | 68,95 | 2,63% | 428,00 |
| 19.01.2024 | 67,55 | 68,31 | 66,83 | 67,18 | -0,75% | 594,00 |
| 18.01.2024 | 66,91 | 68,62 | 66,77 | 67,69 | 2,55% | 1.409,00 |
| 17.01.2024 | 67,20 | 67,35 | 65,48 | 66,01 | -3,34% | 852,00 |
| 16.01.2024 | 66,64 | 68,40 | 66,64 | 68,29 | 2,11% | 265,00 |
| 15.01.2024 | 66,88 | 66,88 | 66,88 | 66,88 | -0,56% | - |
| 12.01.2024 | 67,62 | 68,26 | 67,13 | 67,26 | 0,13% | 611,00 |
| 11.01.2024 | 69,09 | 69,65 | 67,13 | 67,17 | -1,80% | 403,00 |
| 10.01.2024 | 70,10 | 70,11 | 67,08 | 68,40 | -2,63% | 526,00 |
| 09.01.2024 | 70,29 | 70,29 | 69,24 | 70,25 | -0,54% | 1.064,00 |
| 08.01.2024 | 69,15 | 70,69 | 68,28 | 70,63 | 1,85% | 320,00 |
| 05.01.2024 | 69,29 | 69,84 | 69,13 | 69,35 | -2,09% | 165,00 |
| 04.01.2024 | 72,45 | 73,00 | 68,72 | 70,83 | -1,68% | 1.762,00 |
| 03.01.2024 | 73,79 | 73,79 | 71,93 | 72,04 | -5,19% | 31,00 |
| 02.01.2024 | 75,05 | 75,99 | 74,20 | 75,98 | -1,22% | 1.329,00 |
| 29.12.2023 | 76,92 | 76,92 | 76,92 | 76,92 | 0,03% | - |
| 28.12.2023 | 76,51 | 76,90 | 76,51 | 76,90 | 0,25% | 180,00 |
| 27.12.2023 | 77,32 | 77,32 | 76,35 | 76,71 | 0,22% | 591,00 |
| 22.12.2023 | 76,24 | 76,54 | 76,24 | 76,54 | 0,49% | 160,00 |
| 21.12.2023 | 74,93 | 76,17 | 74,93 | 76,17 | -0,96% | 377,00 |
| 20.12.2023 | 76,39 | 77,25 | 76,38 | 76,91 | -0,26% | 133,00 |
| 19.12.2023 | 76,08 | 77,17 | 76,08 | 77,11 | 1,01% | 65,00 |
| 18.12.2023 | 81,10 | 81,10 | 75,98 | 76,34 | -3,56% | 205,00 |
| 15.12.2023 | 78,43 | 79,50 | 78,43 | 79,16 | 2,59% | 468,00 |
| 14.12.2023 | 74,76 | 77,58 | 74,71 | 77,16 | 5,79% | 780,00 |
| 13.12.2023 | 72,70 | 73,15 | 72,70 | 72,94 | 0,75% | 217,00 |
| 12.12.2023 | 73,93 | 74,10 | 72,24 | 72,40 | -1,13% | 608,00 |
| 11.12.2023 | 71,21 | 73,53 | 70,70 | 73,23 | 2,56% | 89,00 |
| 08.12.2023 | 70,49 | 71,50 | 70,49 | 71,40 | 2,59% | 1.495,00 |