198,990€
0,25%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 198,56 | 201,55 | 196,17 | 198,99 | 0,25% | 289,00 |
| 17.09.2026 | 190,78 | 198,85 | 190,74 | 198,50 | 3,88% | 486,00 |
| 16.09.2026 | 195,70 | 199,09 | 188,95 | 191,09 | -2,68% | 526,00 |
| 15.09.2026 | 194,06 | 198,21 | 192,00 | 196,35 | 1,10% | 425,00 |
| 14.09.2026 | 201,50 | 202,16 | 193,58 | 194,22 | -4,82% | 703,00 |
| 11.09.2026 | 195,11 | 205,68 | 193,07 | 204,05 | 4,67% | 637,00 |
| 10.09.2026 | 191,93 | 195,39 | 187,12 | 194,94 | 1,56% | 113,00 |
| 09.09.2026 | 193,05 | 195,21 | 189,97 | 191,94 | -0,30% | 512,00 |
| 08.09.2026 | 198,45 | 200,69 | 191,32 | 192,52 | -2,13% | 282,00 |
| 07.09.2026 | 196,44 | 199,63 | 195,99 | 196,70 | 0,39% | 229,00 |
| 04.09.2026 | 194,24 | 197,84 | 194,22 | 195,93 | 1,29% | 207,00 |
| 03.09.2026 | 196,67 | 199,14 | 191,67 | 193,44 | -1,68% | 109,00 |
| 02.09.2026 | 191,62 | 198,36 | 190,92 | 196,75 | 2,48% | 480,00 |
| 01.09.2026 | 193,66 | 194,18 | 187,25 | 191,99 | -0,80% | 198,00 |
| 31.08.2026 | 193,91 | 196,13 | 192,16 | 193,54 | 0,21% | 56,00 |
| 28.08.2026 | 193,38 | 194,85 | 190,36 | 193,14 | -0,11% | 772,00 |
| 27.08.2026 | 192,32 | 195,71 | 191,33 | 193,36 | 0,59% | 162,00 |
| 26.08.2026 | 192,36 | 193,94 | 190,97 | 192,22 | -0,14% | 150,00 |
| 25.08.2026 | 193,75 | 196,48 | 189,55 | 192,49 | 0,86% | 476,00 |
| 24.08.2026 | 191,65 | 193,59 | 186,83 | 190,84 | -1,13% | 1.665,00 |
| 21.08.2026 | 190,82 | 193,77 | 190,82 | 193,02 | 1,13% | 521,00 |
| 20.08.2026 | 193,94 | 197,35 | 189,65 | 190,87 | -1,45% | 727,00 |
| 19.08.2026 | 196,58 | 200,02 | 192,82 | 193,67 | -22,62% | 190,00 |
| 05.05.2026 | 249,40 | 253,27 | 247,35 | 250,27 | 0,75% | 159,00 |
| 04.05.2026 | 252,40 | 255,65 | 246,68 | 248,40 | -0,77% | 4.454,00 |
| 30.04.2026 | 247,70 | 251,08 | 239,45 | 250,33 | 1,53% | 1.421,00 |
| 29.04.2026 | 227,15 | 250,77 | 225,30 | 246,55 | 8,68% | 6.713,00 |
| 28.04.2026 | 201,95 | 234,35 | 194,99 | 226,85 | 12,59% | 763,00 |
| 27.04.2026 | 208,68 | 208,93 | 198,28 | 201,48 | -3,22% | 821,00 |
| 24.04.2026 | 206,20 | 208,90 | 204,35 | 208,18 | 1,61% | 2.055,00 |
| 23.04.2026 | 197,27 | 208,95 | 197,18 | 204,88 | 3,82% | 548,00 |
| 22.04.2026 | 192,24 | 199,66 | 191,60 | 197,34 | 2,89% | 2.395,00 |
| 21.04.2026 | 188,50 | 192,88 | 188,34 | 191,80 | 2,08% | 405,00 |
| 20.04.2026 | 182,45 | 188,09 | 180,89 | 187,90 | 2,31% | 424,00 |
| 17.04.2026 | 179,18 | 185,46 | 176,90 | 183,65 | 2,83% | 700,00 |
| 16.04.2026 | 178,03 | 182,98 | 177,81 | 178,59 | 0,65% | 2.162,00 |
| 15.04.2026 | 177,27 | 179,87 | 175,09 | 177,43 | -0,22% | 105,00 |
| 14.04.2026 | 176,95 | 178,48 | 175,54 | 177,83 | 0,42% | 279,00 |
| 13.04.2026 | 173,80 | 177,09 | 169,44 | 177,09 | 1,54% | 1.041,00 |
| 10.04.2026 | 175,94 | 178,93 | 173,39 | 174,41 | -0,74% | 438,00 |
| 09.04.2026 | 174,97 | 176,48 | 173,61 | 175,71 | 0,44% | 1.453,00 |
| 08.04.2026 | 172,90 | 178,40 | 171,43 | 174,94 | 3,87% | 3.494,00 |
| 07.04.2026 | 170,09 | 170,89 | 165,93 | 168,42 | -0,09% | 138,00 |
| 02.04.2026 | 167,16 | 169,22 | 163,70 | 168,57 | -0,07% | 252,00 |
| 01.04.2026 | 170,82 | 172,10 | 168,55 | 168,68 | -0,99% | 290,00 |
| 31.03.2026 | 164,56 | 171,54 | 164,05 | 170,36 | 4,29% | 1.307,00 |
| 30.03.2026 | 167,02 | 169,06 | 161,21 | 163,35 | -1,63% | 253,00 |
| 27.03.2026 | 171,43 | 171,61 | 165,31 | 166,06 | -2,83% | 334,00 |
| 26.03.2026 | 170,42 | 173,07 | 169,00 | 170,90 | 0,00% | 266,00 |
| 25.03.2026 | 169,91 | 174,92 | 169,31 | 170,90 | 0,06% | 107,00 |
| 24.03.2026 | 166,51 | 171,40 | 164,86 | 170,80 | 2,46% | 82,00 |
| 23.03.2026 | 164,67 | 171,14 | 163,73 | 166,70 | 0,36% | 457,00 |
| 20.03.2026 | 166,25 | 168,28 | 163,57 | 166,10 | -0,19% | 462,00 |
| 19.03.2026 | 167,87 | 170,01 | 164,29 | 166,42 | -0,76% | 6.869,00 |
| 18.03.2026 | 169,33 | 170,30 | 167,31 | 167,70 | -0,33% | 299,00 |
| 17.03.2026 | 166,41 | 171,11 | 165,93 | 168,26 | 0,92% | 389,00 |
| 16.03.2026 | 167,86 | 169,96 | 166,22 | 166,72 | -0,14% | 623,00 |
| 13.03.2026 | 166,69 | 170,18 | 166,01 | 166,95 | 0,38% | 1.033,00 |
| 12.03.2026 | 172,05 | 172,74 | 165,20 | 166,31 | -3,52% | 264,00 |
| 11.03.2026 | 174,77 | 178,61 | 171,28 | 172,38 | -1,53% | 65,00 |
| 10.03.2026 | 176,43 | 178,74 | 174,17 | 175,06 | -0,73% | 400,00 |
| 09.03.2026 | 171,50 | 177,36 | 167,18 | 176,34 | 1,50% | 745,00 |
| 06.03.2026 | 181,73 | 183,12 | 173,41 | 173,73 | -4,11% | 914,00 |
| 05.03.2026 | 185,93 | 186,55 | 179,27 | 181,18 | -2,62% | 333,00 |
| 04.03.2026 | 183,68 | 188,27 | 183,40 | 186,06 | 0,53% | 383,00 |
| 03.03.2026 | 191,02 | 191,15 | 184,28 | 185,08 | -3,67% | 660,00 |
| 02.03.2026 | 190,74 | 192,70 | 186,78 | 192,13 | 0,11% | 203,00 |
| 27.02.2026 | 195,95 | 197,12 | 189,54 | 191,91 | -2,36% | 185,00 |
| 26.02.2026 | 198,57 | 200,00 | 193,61 | 196,55 | -1,47% | 125,00 |
| 25.02.2026 | 198,74 | 201,30 | 197,27 | 199,49 | 0,19% | 364,00 |
| 24.02.2026 | 196,74 | 203,30 | 195,86 | 199,12 | 1,42% | 100,00 |
| 23.02.2026 | 195,17 | 198,04 | 191,09 | 196,33 | -0,40% | 142,00 |
| 20.02.2026 | 197,98 | 199,53 | 193,56 | 197,11 | 0,02% | 158,00 |
| 19.02.2026 | 201,60 | 202,90 | 195,27 | 197,07 | -2,11% | 217,00 |
| 18.02.2026 | 207,27 | 212,75 | 199,91 | 201,33 | -2,51% | 363,00 |
| 17.02.2026 | 206,50 | 208,50 | 201,50 | 206,50 | 0,24% | 169,00 |
| 16.02.2026 | 207,00 | 207,00 | 205,50 | 206,00 | 0,24% | 1.621,00 |
| 13.02.2026 | 203,50 | 206,50 | 200,25 | 205,50 | 0,74% | 4.437,00 |
| 12.02.2026 | 210,00 | 215,50 | 202,00 | 204,00 | -3,09% | 515,00 |
| 11.02.2026 | 198,75 | 211,50 | 198,25 | 210,50 | 5,78% | 236,00 |
| 10.02.2026 | 192,75 | 201,50 | 189,25 | 199,00 | 4,46% | 162,00 |
| 09.02.2026 | 189,75 | 192,50 | 186,00 | 190,50 | 0,40% | 2.711,00 |
| 06.02.2026 | 188,00 | 191,50 | 186,25 | 189,75 | 1,34% | 861,00 |
| 05.02.2026 | 193,25 | 193,75 | 186,00 | 187,25 | -2,85% | 2.097,00 |
| 04.02.2026 | 186,75 | 193,50 | 184,25 | 192,75 | 3,63% | 1.157,00 |
| 03.02.2026 | 186,00 | 190,25 | 175,75 | 186,00 | 0,13% | 7.258,00 |
| 02.02.2026 | 188,25 | 201,00 | 182,50 | 185,75 | -2,62% | 214,00 |
| 30.01.2026 | 194,25 | 195,50 | 189,25 | 190,75 | -2,18% | 732,00 |
| 29.01.2026 | 201,00 | 202,50 | 190,25 | 195,00 | -3,23% | 1.846,00 |
| 28.01.2026 | 197,25 | 203,50 | 195,50 | 201,50 | 1,13% | 5.408,00 |
| 27.01.2026 | 195,75 | 200,00 | 190,00 | 199,25 | 2,44% | 2.577,00 |
| 26.01.2026 | 195,75 | 197,50 | 193,25 | 194,50 | -1,02% | 1.150,00 |
| 23.01.2026 | 201,00 | 205,00 | 193,75 | 196,50 | -2,24% | 1.687,00 |
| 22.01.2026 | 200,75 | 206,00 | 200,00 | 201,00 | 0,37% | 908,00 |
| 21.01.2026 | 196,75 | 203,00 | 195,50 | 200,25 | 1,65% | 297,00 |
| 20.01.2026 | 200,00 | 201,00 | 195,00 | 197,00 | -2,72% | 1.135,00 |
| 19.01.2026 | 202,50 | 202,50 | 199,00 | 202,50 | -0,98% | 1.146,00 |
| 16.01.2026 | 205,50 | 209,00 | 204,00 | 204,50 | -0,49% | 1.148,00 |
| 15.01.2026 | 208,00 | 210,00 | 203,50 | 205,50 | -0,48% | 520,00 |
| 14.01.2026 | 205,00 | 207,00 | 202,00 | 206,50 | 0,49% | 46,00 |