65,360€
-0,06%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 65,59 | 65,96 | 65,15 | 65,38 | -0,03% | 1.184,00 |
| 02.05.2024 | 63,89 | 65,48 | 63,86 | 65,40 | -1,10% | 606,00 |
| 30.04.2024 | 66,57 | 67,48 | 65,59 | 66,13 | 0,50% | 1.838,00 |
| 29.04.2024 | 65,04 | 66,36 | 62,75 | 65,80 | 2,41% | 5.746,00 |
| 26.04.2024 | 63,10 | 64,25 | 61,60 | 64,25 | 3,63% | 604,00 |
| 25.04.2024 | 60,78 | 62,49 | 60,21 | 62,00 | 2,24% | 1.280,00 |
| 24.04.2024 | 60,60 | 62,06 | 60,15 | 60,64 | 5,10% | 1.771,00 |
| 23.04.2024 | 57,13 | 57,91 | 57,00 | 57,70 | 0,63% | 2.357,00 |
| 22.04.2024 | 56,93 | 57,34 | 55,77 | 57,34 | 0,84% | 6.822,00 |
| 19.04.2024 | 58,21 | 58,53 | 56,57 | 56,86 | -4,07% | 2.640,00 |
| 18.04.2024 | 60,33 | 60,86 | 57,60 | 59,27 | -1,89% | 5.470,00 |
| 17.04.2024 | 61,21 | 61,25 | 60,11 | 60,41 | -1,55% | 676,00 |
| 16.04.2024 | 61,52 | 61,55 | 60,24 | 61,36 | 0,08% | 633,00 |
| 15.04.2024 | 63,03 | 63,46 | 61,16 | 61,31 | -2,68% | 1.337,00 |
| 12.04.2024 | 66,22 | 66,22 | 62,70 | 63,00 | -3,99% | 484,00 |
| 11.04.2024 | 64,17 | 65,69 | 63,84 | 65,62 | 2,15% | 791,00 |
| 10.04.2024 | 65,96 | 65,97 | 63,65 | 64,24 | -1,35% | 1.906,00 |
| 09.04.2024 | 63,08 | 65,89 | 63,04 | 65,12 | 2,55% | 1.513,00 |
| 08.04.2024 | 64,31 | 64,66 | 63,50 | 63,50 | -0,78% | 1.814,00 |
| 05.04.2024 | 63,70 | 64,33 | 63,46 | 64,00 | 0,05% | 424,00 |
| 04.04.2024 | 65,21 | 66,72 | 63,75 | 63,97 | -1,89% | 544,00 |
| 03.04.2024 | 65,50 | 66,12 | 64,56 | 65,20 | -0,61% | 1.337,00 |
| 02.04.2024 | 69,13 | 69,44 | 65,33 | 65,60 | -4,07% | 2.303,00 |
| 28.03.2024 | 70,28 | 70,28 | 68,38 | 68,38 | -1,68% | 398,00 |
| 27.03.2024 | 67,13 | 69,55 | 67,13 | 69,55 | 3,56% | 1.130,00 |
| 26.03.2024 | 67,89 | 68,35 | 67,16 | 67,16 | -1,24% | 841,00 |
| 25.03.2024 | 69,22 | 69,24 | 66,70 | 68,00 | -1,83% | 443,00 |
| 22.03.2024 | 69,67 | 70,33 | 68,50 | 69,27 | -1,18% | 698,00 |
| 21.03.2024 | 70,13 | 71,00 | 69,84 | 70,10 | 1,89% | 1.352,00 |
| 20.03.2024 | 67,82 | 68,82 | 67,50 | 68,80 | 0,28% | 1.315,00 |
| 19.03.2024 | 67,78 | 68,61 | 67,08 | 68,61 | 0,90% | 285,00 |
| 18.03.2024 | 68,79 | 70,18 | 68,00 | 68,00 | -1,90% | 1.194,00 |
| 15.03.2024 | 70,55 | 71,14 | 67,97 | 69,32 | -2,54% | 1.613,00 |
| 14.03.2024 | 72,91 | 73,66 | 70,45 | 71,13 | -2,69% | 317,00 |
| 13.03.2024 | 75,32 | 76,07 | 73,10 | 73,10 | -2,48% | 493,00 |
| 12.03.2024 | 74,52 | 75,71 | 73,83 | 74,96 | 0,62% | 426,00 |
| 11.03.2024 | 71,72 | 74,50 | 70,94 | 74,50 | 2,19% | 878,00 |
| 08.03.2024 | 76,15 | 76,84 | 72,90 | 72,90 | -4,08% | 2.481,00 |
| 07.03.2024 | 71,32 | 77,64 | 70,64 | 76,00 | 5,75% | 5.819,00 |
| 06.03.2024 | 70,78 | 72,60 | 70,78 | 71,87 | 1,78% | 1.372,00 |
| 05.03.2024 | 73,49 | 73,49 | 69,70 | 70,61 | -4,43% | 1.829,00 |
| 04.03.2024 | 75,68 | 76,40 | 73,75 | 73,88 | -1,03% | 2.268,00 |
| 01.03.2024 | 73,63 | 75,91 | 73,00 | 74,65 | 3,08% | 1.528,00 |
| 29.02.2024 | 69,82 | 72,74 | 69,66 | 72,42 | 3,04% | 751,00 |
| 28.02.2024 | 71,59 | 71,59 | 69,92 | 70,28 | -1,10% | 1.643,00 |
| 27.02.2024 | 70,99 | 73,20 | 70,99 | 71,06 | -0,88% | 299,00 |
| 26.02.2024 | 70,41 | 72,17 | 69,66 | 71,69 | 1,19% | 841,00 |
| 23.02.2024 | 72,42 | 72,58 | 70,76 | 70,85 | -2,28% | 200,00 |
| 22.02.2024 | 73,68 | 73,81 | 72,00 | 72,50 | 2,55% | 1.589,00 |
| 21.02.2024 | 70,93 | 71,45 | 70,67 | 70,70 | -1,39% | 672,00 |
| 20.02.2024 | 72,79 | 73,17 | 70,55 | 71,70 | -1,79% | 2.886,00 |
| 19.02.2024 | 72,73 | 73,63 | 72,25 | 73,01 | -0,67% | 3.266,00 |
| 16.02.2024 | 75,08 | 75,93 | 73,32 | 73,50 | -2,04% | 958,00 |
| 15.02.2024 | 75,96 | 76,95 | 75,03 | 75,03 | -1,69% | 1.201,00 |
| 14.02.2024 | 73,14 | 76,32 | 73,14 | 76,32 | 4,63% | 1.963,00 |
| 13.02.2024 | 75,28 | 75,39 | 71,99 | 72,94 | -3,12% | 7.070,00 |
| 12.02.2024 | 75,58 | 77,44 | 74,83 | 75,29 | 0,52% | 5.050,00 |
| 09.02.2024 | 75,00 | 76,30 | 74,10 | 74,90 | -0,32% | 4.492,00 |
| 08.02.2024 | 71,96 | 75,14 | 71,22 | 75,14 | 5,03% | 2.218,00 |
| 07.02.2024 | 70,44 | 71,71 | 69,94 | 71,54 | 0,86% | 1.552,00 |
| 06.02.2024 | 72,89 | 73,10 | 69,62 | 70,93 | -2,38% | 2.834,00 |
| 05.02.2024 | 65,81 | 72,99 | 63,80 | 72,66 | 10,36% | 7.766,00 |
| 02.02.2024 | 64,52 | 65,84 | 64,15 | 65,84 | 2,05% | 2.362,00 |
| 01.02.2024 | 66,85 | 66,85 | 63,73 | 64,52 | -2,24% | 937,00 |
| 31.01.2024 | 65,64 | 66,24 | 65,29 | 66,00 | -0,98% | 555,00 |
| 30.01.2024 | 67,90 | 67,98 | 66,65 | 66,65 | -0,12% | 1.578,00 |
| 29.01.2024 | 66,52 | 67,15 | 65,87 | 66,73 | 0,74% | 523,00 |
| 26.01.2024 | 66,47 | 67,14 | 65,46 | 66,24 | -1,03% | 2.278,00 |
| 25.01.2024 | 68,69 | 69,84 | 66,67 | 66,93 | -3,43% | 5.096,00 |
| 24.01.2024 | 69,30 | 70,43 | 68,70 | 69,31 | -1,98% | 1.014,00 |
| 23.01.2024 | 69,24 | 70,71 | 69,07 | 70,71 | 2,78% | 2.106,00 |
| 22.01.2024 | 68,46 | 70,02 | 67,78 | 68,80 | 1,18% | 1.797,00 |
| 19.01.2024 | 68,20 | 68,94 | 67,03 | 68,00 | 2,24% | 652,00 |
| 18.01.2024 | 66,52 | 68,47 | 66,43 | 66,51 | 0,17% | 1.654,00 |
| 17.01.2024 | 67,80 | 67,80 | 65,31 | 66,40 | -2,15% | 849,00 |
| 16.01.2024 | 66,36 | 68,48 | 66,36 | 67,86 | 0,98% | 363,00 |
| 15.01.2024 | 66,60 | 67,30 | 66,56 | 67,20 | 0,13% | 894,00 |
| 12.01.2024 | 67,36 | 68,35 | 66,91 | 67,11 | -1,29% | 513,00 |
| 11.01.2024 | 68,96 | 69,50 | 66,91 | 67,99 | -1,75% | 1.636,00 |
| 10.01.2024 | 69,62 | 69,99 | 67,03 | 69,20 | -1,75% | 1.170,00 |
| 09.01.2024 | 70,50 | 71,00 | 69,63 | 70,43 | -1,69% | 1.351,00 |
| 08.01.2024 | 68,56 | 71,64 | 68,56 | 71,64 | 3,74% | 358,00 |
| 05.01.2024 | 69,34 | 70,17 | 68,62 | 69,06 | -1,64% | 561,00 |
| 04.01.2024 | 72,33 | 72,80 | 68,64 | 70,21 | -2,68% | 2.360,00 |
| 03.01.2024 | 73,91 | 74,48 | 71,23 | 72,14 | -2,02% | 2.118,00 |
| 02.01.2024 | 75,91 | 76,04 | 73,60 | 73,63 | -4,09% | 1.295,00 |
| 29.12.2023 | 76,53 | 77,66 | 76,53 | 76,77 | -0,09% | 1.025,00 |
| 28.12.2023 | 76,31 | 77,37 | 76,13 | 76,84 | 0,38% | 900,00 |
| 27.12.2023 | 77,90 | 77,90 | 76,55 | 76,55 | 0,76% | 473,00 |
| 22.12.2023 | 76,25 | 76,50 | 75,31 | 75,97 | -0,30% | 1.539,00 |
| 21.12.2023 | 74,49 | 76,20 | 74,49 | 76,20 | 2,65% | 733,00 |
| 20.12.2023 | 77,79 | 77,79 | 74,23 | 74,23 | -3,75% | 1.053,00 |
| 19.12.2023 | 76,10 | 77,33 | 76,09 | 77,12 | 0,82% | 971,00 |
| 18.12.2023 | 78,18 | 78,94 | 75,98 | 76,49 | -2,91% | 2.544,00 |
| 15.12.2023 | 78,62 | 79,49 | 77,44 | 78,78 | 0,25% | 3.223,00 |
| 14.12.2023 | 75,17 | 78,58 | 74,36 | 78,58 | 6,43% | 3.273,00 |
| 13.12.2023 | 73,16 | 73,83 | 72,95 | 73,83 | 1,79% | 1.120,00 |
| 12.12.2023 | 74,12 | 74,20 | 72,07 | 72,53 | -1,84% | 940,00 |
| 11.12.2023 | 70,94 | 74,56 | 70,23 | 73,89 | 4,16% | 2.751,00 |
| 08.12.2023 | 70,59 | 71,72 | 70,31 | 70,94 | 0,62% | 1.098,00 |