65,675€
3,15%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 65,94 | 65,97 | 65,35 | 65,89 | 3,48% | 28,00 |
| 02.05.2024 | 63,67 | 63,67 | 63,67 | 63,67 | -3,37% | - |
| 30.04.2024 | 65,45 | 65,89 | 65,45 | 65,89 | 0,49% | - |
| 29.04.2024 | 64,42 | 66,56 | 62,17 | 65,57 | 3,42% | 429,00 |
| 26.04.2024 | 62,06 | 63,40 | 62,06 | 63,40 | 3,11% | - |
| 25.04.2024 | 60,00 | 62,74 | 60,00 | 61,49 | 0,47% | 12,00 |
| 24.04.2024 | 60,81 | 61,20 | 60,29 | 61,20 | 6,82% | 61,00 |
| 23.04.2024 | 56,91 | 57,29 | 56,91 | 57,29 | 0,63% | - |
| 22.04.2024 | 57,70 | 58,10 | 56,93 | 56,93 | 0,41% | 66,00 |
| 19.04.2024 | 57,81 | 57,81 | 56,70 | 56,70 | -5,20% | 20,00 |
| 18.04.2024 | 59,81 | 59,81 | 59,81 | 59,81 | -1,19% | - |
| 17.04.2024 | 60,29 | 60,67 | 60,25 | 60,53 | -0,87% | 47,00 |
| 16.04.2024 | 61,23 | 61,23 | 61,06 | 61,06 | -0,52% | 80,00 |
| 15.04.2024 | 62,20 | 62,20 | 61,38 | 61,38 | -6,40% | 15,00 |
| 12.04.2024 | 65,58 | 65,58 | 65,58 | 65,58 | 0,08% | - |
| 11.04.2024 | 64,00 | 65,53 | 64,00 | 65,53 | 1,74% | - |
| 10.04.2024 | 66,12 | 66,17 | 64,41 | 64,41 | -0,82% | 115,00 |
| 09.04.2024 | 63,93 | 64,94 | 62,97 | 64,94 | 0,81% | 253,00 |
| 08.04.2024 | 63,53 | 64,42 | 63,30 | 64,42 | 1,37% | 365,00 |
| 05.04.2024 | 63,41 | 63,55 | 63,41 | 63,55 | -0,25% | - |
| 04.04.2024 | 64,99 | 65,08 | 63,71 | 63,71 | -1,98% | 95,00 |
| 03.04.2024 | 64,81 | 65,00 | 64,81 | 65,00 | -0,78% | 100,00 |
| 02.04.2024 | 68,53 | 68,53 | 65,51 | 65,51 | -3,62% | - |
| 28.03.2024 | 69,50 | 69,50 | 67,97 | 67,97 | -2,37% | - |
| 27.03.2024 | 66,96 | 69,63 | 66,96 | 69,62 | 3,77% | 6,00 |
| 26.03.2024 | 67,62 | 67,94 | 67,09 | 67,09 | -0,83% | 14,00 |
| 25.03.2024 | 68,49 | 68,56 | 67,65 | 67,65 | -1,77% | 120,00 |
| 22.03.2024 | 69,93 | 69,93 | 68,87 | 68,87 | -1,02% | - |
| 21.03.2024 | 69,94 | 69,94 | 69,58 | 69,58 | 0,81% | - |
| 20.03.2024 | 67,64 | 69,02 | 67,64 | 69,02 | 1,59% | - |
| 19.03.2024 | 67,98 | 67,98 | 67,94 | 67,94 | -0,60% | 100,00 |
| 18.03.2024 | 68,53 | 68,53 | 68,35 | 68,35 | -0,67% | 17,00 |
| 15.03.2024 | 70,38 | 70,38 | 68,81 | 68,81 | -2,67% | 150,00 |
| 14.03.2024 | 72,77 | 72,77 | 70,70 | 70,70 | -2,46% | 15,00 |
| 13.03.2024 | 75,14 | 75,14 | 72,48 | 72,48 | -3,87% | - |
| 12.03.2024 | 74,50 | 75,40 | 74,50 | 75,40 | 1,25% | - |
| 11.03.2024 | 71,53 | 74,47 | 71,53 | 74,47 | 2,99% | - |
| 08.03.2024 | 75,65 | 76,12 | 72,31 | 72,31 | -4,33% | 235,00 |
| 07.03.2024 | 70,33 | 76,50 | 70,33 | 75,58 | 6,26% | 125,00 |
| 06.03.2024 | 71,66 | 71,66 | 71,13 | 71,13 | 0,79% | 20,00 |
| 05.03.2024 | 72,61 | 72,61 | 70,57 | 70,57 | -6,65% | 40,00 |
| 04.03.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 3,93% | - |
| 01.03.2024 | 72,74 | 72,74 | 72,74 | 72,74 | 0,57% | - |
| 29.02.2024 | 69,66 | 72,33 | 69,66 | 72,33 | 2,60% | - |
| 28.02.2024 | 70,81 | 71,29 | 70,50 | 70,50 | -0,68% | 86,00 |
| 27.02.2024 | 70,91 | 70,98 | 70,91 | 70,98 | -0,91% | 20,00 |
| 26.02.2024 | 69,50 | 71,63 | 69,50 | 71,63 | 1,60% | 8,00 |
| 23.02.2024 | 71,49 | 71,49 | 70,50 | 70,50 | -2,56% | - |
| 22.02.2024 | 72,77 | 72,77 | 72,35 | 72,35 | 1,39% | 50,00 |
| 21.02.2024 | 70,44 | 71,36 | 70,44 | 71,36 | -0,86% | 30,00 |
| 20.02.2024 | 72,44 | 72,44 | 71,98 | 71,98 | -1,14% | 50,00 |
| 19.02.2024 | 72,49 | 72,81 | 72,49 | 72,81 | -0,45% | 16,00 |
| 16.02.2024 | 75,05 | 75,05 | 73,14 | 73,14 | -2,09% | - |
| 15.02.2024 | 75,76 | 76,91 | 74,70 | 74,70 | -1,54% | 6,00 |
| 14.02.2024 | 73,10 | 75,87 | 73,10 | 75,87 | 3,72% | 50,00 |
| 13.02.2024 | 73,95 | 73,95 | 73,15 | 73,15 | -2,36% | - |
| 12.02.2024 | 75,78 | 75,91 | 74,92 | 74,92 | 0,07% | 31,00 |
| 09.02.2024 | 74,98 | 76,43 | 74,61 | 74,87 | 0,29% | 1.527,00 |
| 08.02.2024 | 72,16 | 75,00 | 72,16 | 74,65 | 4,87% | 148,00 |
| 07.02.2024 | 70,22 | 71,18 | 70,22 | 71,18 | 1,60% | - |
| 06.02.2024 | 73,31 | 73,31 | 70,00 | 70,06 | -2,31% | 1.385,00 |
| 05.02.2024 | 65,04 | 71,72 | 65,04 | 71,72 | 9,65% | 300,00 |
| 02.02.2024 | 64,44 | 65,41 | 64,44 | 65,41 | 1,73% | - |
| 01.02.2024 | 65,91 | 65,91 | 64,30 | 64,30 | -2,13% | 100,00 |
| 31.01.2024 | 65,54 | 65,70 | 65,54 | 65,70 | -1,48% | - |
| 30.01.2024 | 67,22 | 67,38 | 66,69 | 66,69 | -0,10% | 300,00 |
| 29.01.2024 | 65,67 | 66,76 | 65,67 | 66,76 | 1,35% | 15,00 |
| 26.01.2024 | 65,46 | 67,40 | 65,46 | 65,87 | -1,67% | 30,00 |
| 25.01.2024 | 67,51 | 68,51 | 66,99 | 66,99 | -3,29% | 155,00 |
| 24.01.2024 | 68,82 | 70,11 | 68,82 | 69,27 | -1,79% | 28,00 |
| 23.01.2024 | 68,44 | 70,53 | 68,44 | 70,53 | 4,35% | - |
| 22.01.2024 | 67,59 | 67,59 | 67,59 | 67,59 | -0,57% | - |
| 19.01.2024 | 67,34 | 67,98 | 67,34 | 67,98 | 1,63% | - |
| 18.01.2024 | 66,01 | 66,89 | 66,01 | 66,89 | 1,64% | - |
| 17.01.2024 | 66,82 | 66,82 | 65,58 | 65,81 | -2,32% | 3.047,00 |
| 16.01.2024 | 66,14 | 68,08 | 66,14 | 67,37 | 1,45% | 30,00 |
| 15.01.2024 | 66,44 | 66,44 | 66,41 | 66,41 | -0,58% | - |
| 12.01.2024 | 67,40 | 67,40 | 66,80 | 66,80 | -1,24% | 100,00 |
| 11.01.2024 | 68,91 | 68,91 | 67,64 | 67,64 | -1,63% | - |
| 10.01.2024 | 69,36 | 69,36 | 67,00 | 68,76 | -2,01% | 952,00 |
| 09.01.2024 | 70,30 | 70,30 | 70,17 | 70,17 | 2,50% | - |
| 08.01.2024 | 68,46 | 68,46 | 68,46 | 68,46 | -0,81% | - |
| 05.01.2024 | 69,24 | 69,24 | 69,02 | 69,02 | -4,30% | - |
| 04.01.2024 | 72,12 | 72,12 | 72,12 | 72,12 | -0,17% | - |
| 03.01.2024 | 73,74 | 73,74 | 72,24 | 72,24 | -4,56% | - |
| 02.01.2024 | 75,09 | 75,69 | 74,33 | 75,69 | -0,85% | 56,00 |
| 29.12.2023 | 76,34 | 76,34 | 76,34 | 76,34 | -0,65% | - |
| 28.12.2023 | 75,93 | 76,84 | 75,93 | 76,84 | -0,81% | - |
| 27.12.2023 | 76,83 | 78,15 | 76,83 | 77,47 | 1,99% | 67,00 |
| 22.12.2023 | 75,26 | 75,96 | 75,26 | 75,96 | -0,16% | - |
| 21.12.2023 | 74,43 | 76,08 | 74,43 | 76,08 | 2,52% | 100,00 |
| 20.12.2023 | 76,60 | 76,60 | 74,21 | 74,21 | -3,32% | - |
| 19.12.2023 | 75,89 | 76,76 | 75,89 | 76,76 | 0,17% | - |
| 18.12.2023 | 77,97 | 77,97 | 76,63 | 76,63 | -2,70% | - |
| 15.12.2023 | 78,17 | 78,76 | 78,17 | 78,76 | 0,65% | - |
| 14.12.2023 | 74,27 | 78,25 | 74,27 | 78,25 | 5,25% | 40,00 |
| 13.12.2023 | 72,24 | 74,35 | 72,24 | 74,35 | 2,82% | - |
| 12.12.2023 | 73,31 | 73,31 | 72,31 | 72,31 | -1,90% | - |
| 11.12.2023 | 70,27 | 74,29 | 70,27 | 73,71 | 4,38% | 20,00 |
| 08.12.2023 | 70,81 | 71,71 | 70,62 | 70,62 | 0,87% | 20,00 |