204,560$
-0,92%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 204,42 | 204,75 | 198,50 | 204,56 | -0,92% | 2.582.008,00 |
| 06.11.2025 | 209,13 | 210,37 | 204,69 | 206,45 | -1,90% | 1.999.668,00 |
| 05.11.2025 | 205,17 | 213,09 | 205,04 | 210,44 | 2,94% | 2.284.363,00 |
| 04.11.2025 | 208,47 | 209,96 | 203,93 | 204,42 | -2,84% | 2.802.857,00 |
| 03.11.2025 | 211,07 | 212,78 | 207,94 | 210,39 | 0,61% | 1.915.364,00 |
| 31.10.2025 | 206,38 | 212,22 | 205,20 | 209,12 | 1,33% | 2.487.426,00 |
| 30.10.2025 | 204,65 | 209,70 | 203,38 | 206,38 | 0,82% | 3.407.934,00 |
| 29.10.2025 | 212,28 | 213,02 | 202,48 | 204,71 | -3,87% | 5.077.290,00 |
| 28.10.2025 | 218,16 | 220,43 | 207,99 | 212,96 | -3,88% | 4.387.114,00 |
| 27.10.2025 | 221,39 | 221,89 | 218,88 | 221,56 | 1,10% | 3.885.736,00 |
| 24.10.2025 | 223,96 | 223,96 | 218,12 | 219,16 | -0,71% | 2.491.300,00 |
| 23.10.2025 | 213,00 | 221,40 | 212,73 | 220,73 | 1,64% | 2.513.723,00 |
| 22.10.2025 | 217,07 | 223,28 | 215,00 | 217,16 | -2,33% | 3.524.637,00 |
| 21.10.2025 | 219,34 | 224,27 | 218,51 | 222,34 | 1,15% | 1.927.651,00 |
| 20.10.2025 | 216,72 | 222,23 | 215,60 | 219,82 | 2,55% | 2.333.203,00 |
| 17.10.2025 | 216,72 | 218,05 | 212,88 | 214,35 | -1,41% | 1.944.456,00 |
| 16.10.2025 | 219,37 | 220,17 | 213,11 | 217,41 | 0,08% | 2.462.796,00 |
| 15.10.2025 | 219,76 | 220,00 | 214,02 | 217,23 | 0,52% | 1.919.923,00 |
| 14.10.2025 | 211,68 | 219,69 | 210,80 | 216,11 | -0,27% | 2.232.919,00 |
| 13.10.2025 | 211,61 | 217,40 | 210,74 | 216,70 | 5,52% | 2.631.831,00 |
| 10.10.2025 | 221,07 | 222,67 | 205,14 | 205,37 | -7,25% | 3.965.369,00 |
| 09.10.2025 | 223,31 | 225,76 | 218,98 | 221,42 | -1,87% | 2.615.180,00 |
| 08.10.2025 | 219,89 | 227,19 | 219,50 | 225,64 | 2,76% | 2.573.272,00 |
| 07.10.2025 | 232,55 | 232,99 | 219,16 | 219,58 | -5,12% | 2.438.646,00 |
| 06.10.2025 | 232,06 | 234,00 | 227,10 | 231,42 | 1,63% | 1.892.277,00 |
| 02.10.2025 | 226,00 | 230,86 | 225,01 | 227,71 | 1,24% | 1.825.997,00 |
| 01.10.2025 | 225,85 | 227,85 | 221,00 | 224,91 | -1,24% | 2.075.053,00 |
| 30.09.2025 | 225,56 | 227,95 | 222,88 | 227,73 | 0,72% | 1.722.032,00 |
| 29.09.2025 | 227,87 | 227,96 | 224,63 | 226,11 | 0,03% | 1.278.580,00 |
| 26.09.2025 | 223,48 | 227,20 | 223,10 | 226,04 | -0,34% | 1.230.127,00 |
| 25.09.2025 | 224,99 | 227,43 | 222,00 | 226,81 | -0,37% | 2.101.058,00 |
| 24.09.2025 | 225,93 | 228,82 | 224,96 | 227,66 | 0,90% | 1.679.672,00 |
| 23.09.2025 | 226,73 | 229,90 | 224,51 | 225,62 | -0,05% | 2.087.874,00 |
| 22.09.2025 | 224,10 | 227,51 | 222,37 | 225,73 | 0,75% | 1.714.691,00 |
| 19.09.2025 | 228,68 | 229,11 | 222,15 | 224,05 | -1,09% | 3.372.626,00 |
| 18.09.2025 | 225,78 | 228,33 | 223,69 | 226,51 | 2,08% | 3.542.535,00 |
| 17.09.2025 | 220,68 | 226,65 | 218,54 | 221,89 | 0,41% | 2.328.670,00 |
| 16.09.2025 | 220,31 | 223,33 | 217,93 | 220,99 | 0,78% | 2.208.225,00 |
| 15.09.2025 | 216,21 | 223,54 | 215,65 | 219,27 | 0,21% | 1.828.423,00 |
| 12.09.2025 | 222,66 | 223,09 | 218,60 | 218,82 | -1,97% | 1.843.241,00 |
| 11.09.2025 | 221,52 | 224,38 | 218,40 | 223,21 | 1,79% | 2.997.973,00 |
| 10.09.2025 | 224,12 | 224,60 | 219,13 | 219,28 | -1,97% | 3.111.984,00 |
| 09.09.2025 | 224,32 | 225,01 | 221,77 | 223,69 | -0,80% | 1.532.801,00 |
| 08.09.2025 | 227,40 | 229,42 | 224,62 | 225,50 | -0,55% | 1.875.443,00 |
| 05.09.2025 | 227,21 | 230,88 | 224,60 | 226,74 | 0,60% | 2.003.051,00 |
| 04.09.2025 | 224,77 | 225,98 | 218,95 | 225,39 | -1,23% | 2.912.429,00 |
| 03.09.2025 | 232,50 | 234,11 | 223,90 | 228,20 | -1,92% | 2.821.889,00 |
| 02.09.2025 | 227,94 | 233,02 | 226,16 | 232,66 | -0,93% | 2.201.774,00 |
| 29.08.2025 | 238,17 | 239,10 | 233,50 | 234,85 | -1,77% | 2.250.771,00 |
| 28.08.2025 | 239,76 | 241,42 | 238,54 | 239,07 | 0,59% | 1.610.627,00 |
| 27.08.2025 | 235,98 | 238,10 | 234,70 | 237,67 | -0,06% | 1.052.540,00 |
| 26.08.2025 | 235,84 | 239,50 | 235,28 | 237,82 | 0,49% | 2.356.140,00 |
| 25.08.2025 | 233,63 | 237,81 | 233,53 | 236,67 | 0,78% | 1.257.528,00 |
| 22.08.2025 | 225,66 | 238,32 | 224,09 | 234,83 | 4,87% | 2.933.761,00 |
| 21.08.2025 | 226,88 | 227,81 | 223,21 | 223,93 | -2,12% | 2.001.198,00 |
| 20.08.2025 | 231,49 | 233,49 | 223,00 | 228,77 | -0,22% | 3.985.929,00 |
| 19.08.2025 | 232,60 | 233,99 | 228,52 | 229,27 | -1,18% | 2.136.138,00 |
| 18.08.2025 | 228,99 | 233,95 | 227,73 | 232,01 | 1,41% | 2.465.222,00 |
| 15.08.2025 | 233,52 | 233,52 | 226,22 | 228,78 | -1,19% | 3.049.528,00 |
| 14.08.2025 | 226,29 | 232,52 | 224,08 | 231,54 | 0,44% | 2.806.925,00 |
| 13.08.2025 | 220,77 | 231,01 | 220,07 | 230,52 | 4,76% | 3.580.781,00 |
| 12.08.2025 | 207,72 | 220,78 | 206,92 | 220,05 | 7,26% | 4.186.058,00 |
| 11.08.2025 | 207,10 | 210,58 | 204,73 | 205,16 | -0,97% | 3.529.023,00 |
| 08.08.2025 | 206,47 | 209,81 | 204,59 | 207,16 | 0,61% | 1.657.190,00 |
| 07.08.2025 | 208,76 | 210,54 | 204,52 | 205,91 | 0,00% | 2.194.223,00 |
| 06.08.2025 | 207,45 | 207,45 | 203,24 | 205,92 | -1,22% | 2.747.323,00 |
| 05.08.2025 | 213,58 | 215,09 | 207,80 | 208,47 | -1,66% | 2.314.227,00 |
| 04.08.2025 | 210,64 | 212,12 | 209,35 | 211,99 | 0,99% | 2.183.533,00 |
| 01.08.2025 | 211,22 | 212,00 | 206,27 | 209,92 | -1,80% | 2.554.181,00 |
| 31.07.2025 | 219,48 | 219,48 | 212,19 | 213,77 | -3,25% | 2.724.231,00 |
| 30.07.2025 | 228,06 | 228,06 | 219,80 | 220,94 | -2,56% | 2.085.797,00 |
| 29.07.2025 | 229,32 | 233,11 | 226,43 | 226,74 | -0,77% | 1.915.168,00 |
| 28.07.2025 | 225,85 | 228,67 | 224,75 | 228,49 | 2,33% | 2.914.586,00 |
| 25.07.2025 | 222,89 | 223,80 | 221,00 | 223,29 | -0,51% | 2.157.375,00 |
| 24.07.2025 | 222,42 | 224,72 | 217,90 | 224,43 | -0,12% | 2.406.970,00 |
| 23.07.2025 | 225,69 | 226,67 | 218,47 | 224,71 | -1,44% | 3.650.826,00 |
| 22.07.2025 | 222,13 | 229,83 | 220,78 | 228,00 | -0,12% | 5.739.278,00 |
| 21.07.2025 | 227,34 | 232,29 | 227,25 | 228,27 | 1,05% | 5.521.095,00 |
| 18.07.2025 | 229,03 | 229,71 | 222,57 | 225,90 | 0,62% | 2.496.387,00 |
| 17.07.2025 | 219,85 | 225,11 | 218,96 | 224,50 | 1,78% | 1.970.786,00 |
| 16.07.2025 | 221,07 | 222,17 | 215,90 | 220,58 | -0,22% | 2.134.151,00 |
| 15.07.2025 | 226,89 | 227,00 | 220,90 | 221,06 | -1,58% | 2.396.766,00 |
| 14.07.2025 | 227,06 | 227,06 | 222,50 | 224,61 | -1,88% | 2.706.155,00 |
| 11.07.2025 | 230,28 | 232,07 | 228,00 | 228,92 | -1,83% | 1.869.718,00 |
| 10.07.2025 | 233,07 | 236,46 | 230,43 | 233,19 | 1,20% | 1.947.544,00 |
| 09.07.2025 | 231,78 | 234,53 | 227,44 | 230,42 | -0,83% | 1.817.922,00 |
| 08.07.2025 | 228,76 | 234,32 | 227,13 | 232,34 | 2,81% | 2.281.376,00 |
| 07.07.2025 | 228,85 | 231,63 | 225,45 | 226,00 | -2,63% | 2.163.088,00 |
| 03.07.2025 | 231,15 | 233,18 | 230,25 | 232,10 | 0,41% | 1.299.390,00 |
| 02.07.2025 | 224,10 | 232,20 | 223,86 | 231,15 | 4,49% | 2.712.068,00 |
| 01.07.2025 | 216,59 | 225,57 | 215,45 | 221,21 | 1,24% | 3.671.308,00 |
| 30.06.2025 | 219,71 | 219,71 | 216,65 | 218,49 | 0,67% | 1.973.217,00 |
| 27.06.2025 | 218,15 | 220,89 | 215,11 | 217,04 | -0,58% | 1.938.846,00 |
| 26.06.2025 | 217,90 | 219,36 | 216,58 | 218,30 | 0,93% | 2.214.068,00 |
| 25.06.2025 | 217,52 | 217,93 | 213,81 | 216,28 | -1,02% | 1.781.561,00 |
| 24.06.2025 | 215,00 | 220,68 | 214,10 | 218,51 | 3,63% | 2.826.231,00 |
| 23.06.2025 | 209,57 | 211,58 | 205,87 | 210,86 | 0,89% | 1.838.736,00 |
| 20.06.2025 | 213,42 | 215,37 | 207,71 | 209,00 | -1,16% | 4.222.209,00 |
| 18.06.2025 | 213,57 | 214,45 | 210,73 | 211,45 | -0,65% | 1.939.002,00 |
| 17.06.2025 | 213,05 | 217,27 | 212,58 | 212,83 | -2,16% | 2.183.961,00 |