61,105€
6,23%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 60,60 | 61,77 | 60,15 | 61,10 | 6,22% | 1.011,00 |
| 23.04.2024 | 57,13 | 57,95 | 56,85 | 57,52 | 1,18% | 2.357,00 |
| 22.04.2024 | 56,93 | 57,98 | 55,76 | 56,85 | -0,38% | 6.822,00 |
| 19.04.2024 | 58,21 | 58,64 | 56,57 | 57,07 | -3,54% | 2.640,00 |
| 18.04.2024 | 60,66 | 60,87 | 57,60 | 59,16 | -2,20% | 5.470,00 |
| 17.04.2024 | 60,92 | 61,89 | 60,11 | 60,49 | -0,80% | 676,00 |
| 16.04.2024 | 61,74 | 62,25 | 60,24 | 60,98 | -1,27% | 633,00 |
| 15.04.2024 | 62,77 | 63,83 | 61,08 | 61,77 | -1,44% | 1.337,00 |
| 12.04.2024 | 66,22 | 66,22 | 62,57 | 62,67 | -4,74% | 484,00 |
| 11.04.2024 | 64,46 | 65,96 | 63,84 | 65,78 | 2,02% | 791,00 |
| 10.04.2024 | 65,57 | 66,12 | 63,65 | 64,48 | -1,07% | 1.906,00 |
| 09.04.2024 | 63,38 | 66,18 | 63,04 | 65,18 | 3,14% | 1.513,00 |
| 08.04.2024 | 64,00 | 64,84 | 63,18 | 63,20 | -1,18% | 1.814,00 |
| 05.04.2024 | 63,96 | 64,50 | 62,91 | 63,95 | 0,07% | 424,00 |
| 04.04.2024 | 65,57 | 66,80 | 63,49 | 63,91 | -2,08% | 544,00 |
| 03.04.2024 | 65,27 | 66,12 | 64,56 | 65,26 | -0,38% | 1.337,00 |
| 02.04.2024 | 69,13 | 69,50 | 65,31 | 65,51 | -3,87% | 2.303,00 |
| 28.03.2024 | 69,78 | 70,47 | 68,01 | 68,15 | -2,30% | 398,00 |
| 27.03.2024 | 67,40 | 69,99 | 67,13 | 69,75 | 3,56% | 1.130,00 |
| 26.03.2024 | 68,13 | 68,62 | 67,04 | 67,36 | -0,70% | 841,00 |
| 25.03.2024 | 69,22 | 69,24 | 66,47 | 67,83 | -1,81% | 443,00 |
| 22.03.2024 | 70,00 | 70,63 | 68,30 | 69,08 | -1,00% | 698,00 |
| 21.03.2024 | 70,44 | 71,28 | 69,21 | 69,78 | 0,17% | 1.352,00 |
| 20.03.2024 | 68,04 | 69,89 | 67,28 | 69,66 | 2,20% | 1.315,00 |
| 19.03.2024 | 67,45 | 68,64 | 67,08 | 68,16 | 0,35% | 285,00 |
| 18.03.2024 | 68,76 | 70,18 | 67,85 | 67,92 | -1,34% | 1.194,00 |
| 15.03.2024 | 70,80 | 71,14 | 67,76 | 68,85 | -2,92% | 1.613,00 |
| 14.03.2024 | 73,20 | 73,74 | 70,00 | 70,92 | -2,84% | 317,00 |
| 13.03.2024 | 75,69 | 76,07 | 72,82 | 72,99 | -3,52% | 493,00 |
| 12.03.2024 | 75,14 | 75,71 | 73,65 | 75,66 | 1,17% | 426,00 |
| 11.03.2024 | 72,08 | 74,78 | 70,94 | 74,78 | 3,41% | 878,00 |
| 08.03.2024 | 75,70 | 76,92 | 72,26 | 72,32 | -4,60% | 2.481,00 |
| 07.03.2024 | 70,87 | 77,80 | 70,64 | 75,80 | 6,51% | 5.819,00 |
| 06.03.2024 | 70,78 | 72,76 | 70,73 | 71,17 | 0,33% | 1.372,00 |
| 05.03.2024 | 73,13 | 73,49 | 69,70 | 70,93 | -3,56% | 1.829,00 |
| 04.03.2024 | 75,31 | 76,40 | 73,17 | 73,55 | -1,72% | 2.268,00 |
| 01.03.2024 | 73,27 | 75,93 | 72,93 | 74,84 | 2,47% | 1.528,00 |
| 29.02.2024 | 70,30 | 73,05 | 69,66 | 73,04 | 3,51% | 751,00 |
| 28.02.2024 | 71,29 | 71,59 | 69,82 | 70,56 | -0,65% | 1.643,00 |
| 27.02.2024 | 71,33 | 73,64 | 70,99 | 71,02 | -0,74% | 299,00 |
| 26.02.2024 | 70,41 | 72,18 | 69,66 | 71,55 | 1,50% | 841,00 |
| 23.02.2024 | 72,17 | 72,88 | 70,48 | 70,50 | -2,68% | 200,00 |
| 22.02.2024 | 73,44 | 73,81 | 71,68 | 72,44 | 1,04% | 1.589,00 |
| 21.02.2024 | 71,33 | 71,82 | 70,38 | 71,69 | 0,02% | 672,00 |
| 20.02.2024 | 72,79 | 73,17 | 70,55 | 71,68 | -2,13% | 2.886,00 |
| 19.02.2024 | 72,73 | 73,63 | 72,25 | 73,24 | 0,29% | 3.266,00 |
| 16.02.2024 | 75,47 | 75,99 | 72,71 | 73,03 | -2,50% | 958,00 |
| 15.02.2024 | 76,34 | 76,95 | 74,70 | 74,90 | -1,60% | 1.201,00 |
| 14.02.2024 | 73,45 | 76,32 | 73,14 | 76,12 | 3,76% | 1.963,00 |
| 13.02.2024 | 75,08 | 75,39 | 71,99 | 73,37 | -2,36% | 7.070,00 |
| 12.02.2024 | 75,21 | 77,53 | 74,83 | 75,14 | 0,31% | 5.050,00 |
| 09.02.2024 | 74,96 | 76,30 | 74,00 | 74,91 | 0,07% | 4.492,00 |
| 08.02.2024 | 71,96 | 75,14 | 71,22 | 74,86 | 4,82% | 2.218,00 |
| 07.02.2024 | 70,86 | 71,89 | 69,56 | 71,42 | 0,67% | 1.552,00 |
| 06.02.2024 | 72,89 | 73,10 | 69,62 | 70,94 | -1,81% | 2.834,00 |
| 05.02.2024 | 65,49 | 73,25 | 63,78 | 72,25 | 10,11% | 7.766,00 |
| 02.02.2024 | 64,97 | 65,89 | 63,70 | 65,61 | 1,62% | 2.362,00 |
| 01.02.2024 | 66,20 | 66,85 | 63,73 | 64,57 | -1,95% | 937,00 |
| 31.01.2024 | 65,97 | 67,27 | 65,11 | 65,85 | -1,61% | 555,00 |
| 30.01.2024 | 67,72 | 67,98 | 66,56 | 66,93 | -0,64% | 1.578,00 |
| 29.01.2024 | 66,52 | 67,37 | 65,70 | 67,36 | 1,91% | 523,00 |
| 26.01.2024 | 66,47 | 67,69 | 65,46 | 66,09 | -1,41% | 2.278,00 |
| 25.01.2024 | 68,69 | 69,84 | 66,67 | 67,04 | -2,95% | 5.096,00 |
| 24.01.2024 | 68,96 | 71,05 | 68,70 | 69,07 | -2,33% | 1.014,00 |
| 23.01.2024 | 69,00 | 71,04 | 68,74 | 70,72 | 2,36% | 2.106,00 |
| 22.01.2024 | 68,12 | 70,37 | 67,78 | 69,09 | 1,93% | 1.797,00 |
| 19.01.2024 | 67,83 | 68,94 | 66,69 | 67,79 | 0,54% | 652,00 |
| 18.01.2024 | 66,29 | 68,62 | 66,26 | 67,42 | 1,43% | 1.654,00 |
| 17.01.2024 | 67,47 | 67,80 | 65,13 | 66,47 | -2,01% | 849,00 |
| 16.01.2024 | 66,74 | 68,76 | 66,36 | 67,84 | 1,39% | 363,00 |
| 15.01.2024 | 66,60 | 67,30 | 66,56 | 66,91 | -0,27% | 894,00 |
| 12.01.2024 | 67,80 | 68,57 | 66,90 | 67,09 | -1,18% | 513,00 |
| 11.01.2024 | 69,23 | 69,84 | 66,65 | 67,89 | -1,55% | 1.634,00 |
| 10.01.2024 | 69,79 | 70,03 | 66,91 | 68,96 | -2,12% | 1.170,00 |
| 09.01.2024 | 70,25 | 71,22 | 69,08 | 70,45 | -1,14% | 1.351,00 |
| 08.01.2024 | 68,91 | 71,79 | 68,56 | 71,26 | 2,98% | 358,00 |
| 05.01.2024 | 69,69 | 70,17 | 68,62 | 69,20 | -0,60% | 561,00 |
| 04.01.2024 | 72,69 | 73,35 | 68,41 | 69,62 | -4,12% | 2.360,00 |
| 03.01.2024 | 74,29 | 74,48 | 69,95 | 72,62 | -2,41% | 2.118,00 |
| 02.01.2024 | 75,54 | 76,41 | 73,34 | 74,41 | -3,64% | 1.295,00 |
| 29.12.2023 | 76,91 | 77,66 | 76,53 | 77,22 | 0,52% | 1.025,00 |
| 28.12.2023 | 76,75 | 77,37 | 76,01 | 76,82 | 0,49% | 900,00 |
| 27.12.2023 | 77,52 | 77,90 | 76,15 | 76,45 | 0,26% | 473,00 |
| 22.12.2023 | 76,25 | 76,69 | 75,30 | 76,25 | 0,22% | 1.539,00 |
| 21.12.2023 | 74,77 | 76,40 | 74,49 | 76,08 | 2,32% | 733,00 |
| 20.12.2023 | 77,36 | 77,79 | 74,23 | 74,36 | -3,62% | 1.053,00 |
| 19.12.2023 | 76,48 | 77,42 | 75,99 | 77,15 | 0,50% | 971,00 |
| 18.12.2023 | 78,57 | 78,94 | 75,82 | 76,76 | -2,45% | 2.544,00 |
| 15.12.2023 | 78,19 | 79,57 | 77,44 | 78,69 | 0,29% | 3.223,00 |
| 14.12.2023 | 75,17 | 78,65 | 74,36 | 78,46 | 5,56% | 3.273,00 |
| 13.12.2023 | 72,76 | 74,97 | 72,20 | 74,32 | 2,44% | 1.120,00 |
| 12.12.2023 | 73,84 | 74,43 | 71,94 | 72,55 | -1,67% | 940,00 |
| 11.12.2023 | 70,59 | 74,56 | 70,23 | 73,78 | 4,32% | 2.751,00 |
| 08.12.2023 | 70,59 | 71,74 | 70,07 | 70,73 | 0,69% | 1.098,00 |
| 07.12.2023 | 68,15 | 70,65 | 67,96 | 70,24 | 2,94% | 767,00 |
| 06.12.2023 | 67,19 | 69,30 | 67,17 | 68,24 | 1,99% | 740,00 |
| 05.12.2023 | 67,13 | 67,65 | 66,06 | 66,91 | -0,89% | 1.145,00 |
| 04.12.2023 | 68,04 | 68,73 | 66,33 | 67,51 | -0,97% | 1.308,00 |
| 01.12.2023 | 66,00 | 68,25 | 65,22 | 68,17 | 3,99% | 2.077,00 |
| 30.11.2023 | 65,56 | 66,45 | 64,79 | 65,55 | 0,49% | 574,00 |