67,970€
-3,60%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 69,13 | 69,97 | 67,86 | 67,94 | -1,83% | 9,00 |
15.03.2024 | 70,77 | 70,87 | 67,87 | 69,21 | -1,55% | - |
14.03.2024 | 73,18 | 73,75 | 70,00 | 70,30 | -3,69% | 40,00 |
13.03.2024 | 75,69 | 75,81 | 72,82 | 72,99 | -3,52% | 2.800,00 |
12.03.2024 | 75,13 | 75,79 | 73,65 | 75,65 | 1,12% | 555,00 |
11.03.2024 | 72,08 | 75,11 | 71,29 | 74,82 | 3,46% | 50,00 |
08.03.2024 | 75,70 | 76,79 | 72,32 | 72,32 | -4,61% | 1.134,00 |
07.03.2024 | 70,86 | 77,96 | 70,73 | 75,81 | 6,46% | 335,00 |
06.03.2024 | 71,12 | 72,73 | 70,74 | 71,21 | 0,44% | - |
05.03.2024 | 73,13 | 73,33 | 69,82 | 70,90 | -3,64% | 345,00 |
04.03.2024 | 75,30 | 76,49 | 72,83 | 73,58 | -1,73% | 1.615,00 |
01.03.2024 | 73,31 | 75,93 | 72,92 | 74,87 | 2,65% | 40,00 |
29.02.2024 | 70,29 | 73,07 | 69,82 | 72,94 | 3,37% | - |
28.02.2024 | 71,30 | 71,31 | 69,78 | 70,56 | -0,61% | 8,00 |
27.02.2024 | 71,34 | 73,67 | 70,88 | 71,00 | -0,73% | 135,00 |
26.02.2024 | 70,21 | 72,18 | 70,01 | 71,52 | 1,58% | - |
23.02.2024 | 72,16 | 72,76 | 70,41 | 70,41 | -2,78% | - |
22.02.2024 | 73,19 | 73,60 | 71,67 | 72,42 | 0,93% | 400,00 |
21.02.2024 | 71,32 | 72,05 | 70,26 | 71,75 | 0,12% | - |
20.02.2024 | 72,94 | 73,16 | 70,46 | 71,67 | -1,97% | 80,00 |
19.02.2024 | 73,10 | 73,86 | 64,05 | 73,11 | 0,21% | 30,00 |
16.02.2024 | 75,46 | 76,02 | 72,31 | 72,96 | -2,54% | - |
15.02.2024 | 76,33 | 76,84 | 74,69 | 74,86 | -1,71% | 6.000,00 |
14.02.2024 | 73,51 | 76,40 | 73,48 | 76,16 | 3,71% | 65,00 |
13.02.2024 | 75,08 | 75,15 | 72,00 | 73,44 | -2,22% | - |
12.02.2024 | 75,21 | 77,52 | 74,59 | 75,11 | 0,25% | 1.669,00 |
09.02.2024 | 74,96 | 76,08 | 73,62 | 74,92 | -0,03% | 464,00 |
08.02.2024 | 71,60 | 75,05 | 71,45 | 74,94 | 4,86% | - |
07.02.2024 | 70,86 | 72,00 | 69,71 | 71,47 | 0,73% | - |
06.02.2024 | 72,54 | 72,88 | 69,70 | 70,95 | -1,72% | 400,00 |
05.02.2024 | 65,50 | 75,00 | 62,54 | 72,20 | 10,58% | 200,00 |
02.02.2024 | 64,94 | 66,10 | 63,53 | 65,29 | 1,16% | 400,00 |
01.02.2024 | 66,21 | 66,60 | 63,80 | 64,54 | -1,95% | - |
31.01.2024 | 65,97 | 67,27 | 65,12 | 65,83 | -1,67% | - |
30.01.2024 | 67,71 | 67,88 | 66,57 | 66,95 | -0,62% | - |
29.01.2024 | 66,20 | 67,38 | 65,70 | 67,37 | 2,03% | 24,00 |
26.01.2024 | 66,24 | 67,69 | 65,65 | 66,03 | -1,49% | 123,00 |
25.01.2024 | 68,45 | 70,07 | 66,78 | 67,03 | -2,96% | 285,00 |
24.01.2024 | 68,96 | 71,06 | 68,57 | 69,07 | -2,36% | - |
23.01.2024 | 69,00 | 71,04 | 68,75 | 70,74 | 2,37% | - |
22.01.2024 | 68,12 | 70,36 | 67,78 | 69,10 | 1,92% | 290,00 |
19.01.2024 | 67,82 | 68,80 | 66,65 | 67,80 | 0,63% | - |
18.01.2024 | 66,29 | 68,58 | 66,27 | 67,38 | 1,45% | 350,00 |
17.01.2024 | 67,50 | 67,57 | 65,16 | 66,42 | -2,21% | - |
16.01.2024 | 66,74 | 68,74 | 66,46 | 67,92 | 1,52% | - |
15.01.2024 | 66,93 | 67,55 | 66,68 | 66,90 | -0,26% | 200,00 |
12.01.2024 | 67,80 | 69,52 | 66,91 | 67,08 | -1,13% | 80,00 |
11.01.2024 | 69,22 | 69,98 | 66,66 | 67,85 | -1,56% | 461,00 |
10.01.2024 | 69,79 | 70,30 | 66,92 | 68,92 | -2,18% | - |
09.01.2024 | 70,60 | 77,80 | 68,99 | 70,46 | -0,98% | - |
08.01.2024 | 68,92 | 71,78 | 68,59 | 71,15 | 2,79% | - |
05.01.2024 | 69,68 | 71,19 | 68,65 | 69,22 | -0,55% | 25,00 |
04.01.2024 | 72,69 | 73,34 | 68,38 | 69,61 | -4,15% | - |
03.01.2024 | 74,28 | 75,94 | 71,14 | 72,62 | -2,44% | - |
02.01.2024 | 75,53 | 78,52 | 62,08 | 74,43 | -3,41% | - |
29.12.2023 | 76,92 | 77,39 | 76,84 | 77,06 | 0,37% | 199,00 |
28.12.2023 | 76,70 | 78,24 | 64,31 | 76,78 | 0,27% | - |
27.12.2023 | 77,52 | 77,66 | 76,09 | 76,57 | 0,38% | 1.362,00 |
22.12.2023 | 75,86 | 76,71 | 75,05 | 76,28 | 0,30% | - |
21.12.2023 | 74,78 | 76,64 | 74,71 | 76,05 | 2,46% | 132,00 |
20.12.2023 | 77,41 | 77,44 | 74,23 | 74,23 | -3,87% | 132,00 |
19.12.2023 | 76,48 | 77,42 | 75,99 | 77,22 | 0,80% | - |
18.12.2023 | 78,58 | 78,69 | 75,57 | 76,60 | -2,59% | 130,00 |
15.12.2023 | 78,20 | 79,79 | 73,92 | 78,64 | 0,27% | 24,00 |
14.12.2023 | 74,80 | 78,64 | 74,62 | 78,43 | 5,53% | - |
13.12.2023 | 72,75 | 75,19 | 72,08 | 74,32 | 2,39% | 60,00 |
12.12.2023 | 73,85 | 74,42 | 71,95 | 72,58 | -1,61% | 210,00 |
11.12.2023 | 70,59 | 74,54 | 70,38 | 73,77 | 4,33% | 640,00 |
08.12.2023 | 70,26 | 71,74 | 69,96 | 70,71 | 4,24% | 50,00 |
07.12.2023 | 68,16 | 70,64 | 67,83 | 67,83 | -0,57% | - |
06.12.2023 | 67,25 | 69,30 | 67,18 | 68,22 | 1,87% | - |
05.12.2023 | 67,11 | 67,38 | 66,20 | 66,97 | -0,75% | - |
04.12.2023 | 68,07 | 68,49 | 66,34 | 67,48 | -1,04% | 200,00 |
01.12.2023 | 66,00 | 68,28 | 65,12 | 68,19 | 4,02% | 210,00 |
30.11.2023 | 65,56 | 66,39 | 64,69 | 65,55 | 0,40% | 100,00 |
29.11.2023 | 62,84 | 66,70 | 62,81 | 65,29 | 3,82% | - |
28.11.2023 | 62,51 | 63,16 | 62,17 | 62,89 | 0,33% | 99,00 |
27.11.2023 | 63,27 | 63,57 | 62,61 | 62,68 | -1,03% | 570,00 |
24.11.2023 | 62,87 | 63,76 | 62,51 | 63,34 | 0,56% | - |
23.11.2023 | 63,00 | 75,23 | 62,92 | 62,98 | 0,04% | - |
22.11.2023 | 62,48 | 64,14 | 62,38 | 62,96 | 0,40% | - |
21.11.2023 | 64,52 | 65,17 | 62,49 | 62,71 | -2,92% | - |
20.11.2023 | 64,09 | 65,06 | 61,25 | 64,59 | 0,64% | - |
17.11.2023 | 64,04 | 64,61 | 63,58 | 64,18 | 0,17% | - |
16.11.2023 | 65,56 | 66,15 | 63,55 | 64,07 | -2,32% | 1.110,00 |
15.11.2023 | 64,74 | 67,13 | 64,72 | 65,59 | 2,05% | - |
14.11.2023 | 62,53 | 65,26 | 62,23 | 64,28 | 3,23% | - |
13.11.2023 | 62,75 | 63,17 | 61,57 | 62,27 | -1,25% | - |
10.11.2023 | 60,26 | 63,51 | 60,15 | 63,05 | 4,49% | - |
09.11.2023 | 61,53 | 62,52 | 59,90 | 60,34 | -2,44% | 150,00 |
08.11.2023 | 62,39 | 63,17 | 61,16 | 61,85 | -1,06% | 65,00 |
07.11.2023 | 62,25 | 63,09 | 61,15 | 62,52 | 1,16% | 55,00 |
06.11.2023 | 63,60 | 64,21 | 60,77 | 61,80 | -2,98% | 15,00 |
03.11.2023 | 62,20 | 64,35 | 62,06 | 63,70 | 2,54% | 8,00 |
02.11.2023 | 61,50 | 63,27 | 60,39 | 62,12 | 1,85% | - |
01.11.2023 | 58,54 | 61,70 | 58,43 | 60,99 | 3,57% | 60,00 |
31.10.2023 | 61,75 | 62,51 | 58,13 | 58,89 | -4,25% | 164,00 |
30.10.2023 | 80,75 | 80,75 | 61,16 | 61,50 | -22,03% | 633,00 |
27.10.2023 | 79,17 | 79,17 | 78,88 | 78,88 | 3,29% | 40,00 |
26.10.2023 | 76,37 | 76,37 | 76,37 | 76,37 | -0,55% | - |