67,940€
-1,31%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.11.2023 | 62,86 | 66,75 | 62,55 | 65,23 | 3,71% | 1.533,00 |
28.11.2023 | 62,51 | 63,16 | 62,16 | 62,90 | 0,29% | 530,00 |
27.11.2023 | 63,52 | 63,59 | 62,62 | 62,72 | -0,96% | 1.347,00 |
24.11.2023 | 62,89 | 63,54 | 62,45 | 63,32 | 0,53% | 260,00 |
23.11.2023 | 63,29 | 63,29 | 62,71 | 62,99 | 0,14% | 702,00 |
22.11.2023 | 62,48 | 64,15 | 62,15 | 62,90 | 0,34% | 1.077,00 |
21.11.2023 | 64,84 | 65,11 | 62,48 | 62,69 | -2,93% | 522,00 |
20.11.2023 | 64,09 | 65,06 | 63,78 | 64,58 | 0,67% | 1.029,00 |
17.11.2023 | 64,01 | 64,54 | 63,55 | 64,15 | 0,14% | 964,00 |
16.11.2023 | 65,90 | 65,90 | 63,44 | 64,06 | -2,28% | 853,00 |
15.11.2023 | 64,75 | 67,19 | 64,71 | 65,56 | 2,10% | 2.134,00 |
14.11.2023 | 62,53 | 65,26 | 62,22 | 64,21 | 3,13% | 2.191,00 |
13.11.2023 | 62,77 | 63,07 | 61,60 | 62,26 | -1,21% | 2.024,00 |
10.11.2023 | 60,26 | 63,51 | 60,01 | 63,02 | 4,58% | 3.628,00 |
09.11.2023 | 61,55 | 62,51 | 60,05 | 60,26 | -2,62% | 2.124,00 |
08.11.2023 | 62,38 | 63,21 | 61,15 | 61,88 | -0,65% | 5.207,00 |
07.11.2023 | 62,25 | 63,12 | 61,40 | 62,29 | 0,91% | 2.338,00 |
06.11.2023 | 63,93 | 64,49 | 61,01 | 61,73 | -2,46% | 2.829,00 |
03.11.2023 | 62,19 | 64,24 | 62,10 | 63,28 | 1,87% | 3.484,00 |
02.11.2023 | 61,48 | 63,34 | 60,38 | 62,12 | 1,41% | 3.933,00 |
01.11.2023 | 58,54 | 61,71 | 58,43 | 61,26 | 4,06% | 5.469,00 |
31.10.2023 | 61,75 | 63,00 | 58,22 | 58,87 | -4,31% | 4.861,00 |
30.10.2023 | 80,75 | 80,99 | 61,01 | 61,52 | -22,18% | 7.631,00 |
27.10.2023 | 79,82 | 80,43 | 78,50 | 79,05 | 0,06% | 993,00 |
26.10.2023 | 75,30 | 79,86 | 75,30 | 79,00 | 2,81% | 2.059,00 |