194,550$
-0,53%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 190,23 | 195,25 | 188,75 | 194,55 | -0,53% | 2.486.985,00 |
| 01.04.2026 | 197,44 | 199,66 | 195,13 | 195,58 | -0,65% | 3.402.904,00 |
| 31.03.2026 | 191,39 | 198,06 | 190,34 | 196,86 | 5,05% | 4.165.129,00 |
| 30.03.2026 | 193,33 | 194,22 | 184,68 | 187,39 | -2,23% | 3.130.289,00 |
| 27.03.2026 | 195,49 | 196,13 | 190,35 | 191,66 | -2,67% | 1.965.901,00 |
| 26.03.2026 | 196,63 | 199,76 | 195,00 | 196,92 | -0,35% | 3.471.785,00 |
| 25.03.2026 | 199,20 | 202,00 | 195,98 | 197,61 | 0,62% | 1.585.736,00 |
| 24.03.2026 | 190,64 | 198,50 | 190,36 | 196,40 | 1,56% | 1.680.047,00 |
| 23.03.2026 | 198,27 | 198,91 | 193,30 | 193,39 | 1,06% | 2.269.894,00 |
| 20.03.2026 | 192,39 | 194,53 | 188,83 | 191,37 | -0,51% | 4.147.218,00 |
| 19.03.2026 | 189,25 | 193,92 | 188,68 | 192,35 | -0,18% | 2.085.914,00 |
| 18.03.2026 | 193,88 | 196,14 | 191,95 | 192,69 | -0,69% | 2.126.751,00 |
| 17.03.2026 | 193,88 | 197,24 | 192,93 | 194,02 | 1,11% | 1.539.859,00 |
| 16.03.2026 | 194,27 | 195,98 | 191,25 | 191,89 | 0,54% | 2.810.165,00 |
| 13.03.2026 | 193,66 | 195,50 | 190,16 | 190,86 | -0,19% | 2.881.287,00 |
| 12.03.2026 | 196,15 | 198,23 | 190,17 | 191,22 | -4,33% | 3.417.900,00 |
| 11.03.2026 | 204,76 | 207,00 | 198,00 | 199,87 | -1,56% | 2.482.534,00 |
| 10.03.2026 | 204,21 | 208,36 | 201,86 | 203,03 | -1,08% | 2.525.078,00 |
| 09.03.2026 | 194,27 | 206,25 | 193,02 | 205,25 | 1,74% | 3.668.218,00 |
| 06.03.2026 | 202,56 | 205,67 | 201,11 | 201,74 | -4,20% | 3.077.068,00 |
| 05.03.2026 | 214,79 | 215,76 | 207,79 | 210,58 | -2,68% | 3.255.643,00 |
| 04.03.2026 | 217,89 | 218,98 | 215,15 | 216,37 | 0,52% | 2.335.794,00 |
| 03.03.2026 | 218,48 | 219,57 | 213,19 | 215,25 | -4,23% | 3.166.825,00 |
| 02.03.2026 | 221,83 | 225,30 | 218,21 | 224,76 | -0,99% | 1.666.139,00 |
| 27.02.2026 | 229,06 | 229,93 | 223,85 | 227,01 | -2,25% | 2.574.227,00 |
| 26.02.2026 | 235,77 | 236,80 | 228,07 | 232,23 | -1,21% | 3.067.762,00 |
| 25.02.2026 | 236,53 | 237,27 | 232,77 | 235,07 | 0,19% | 1.595.168,00 |
| 24.02.2026 | 232,11 | 239,30 | 232,11 | 234,63 | 1,02% | 1.975.059,00 |
| 20.02.2026 | 229,90 | 235,33 | 229,03 | 232,27 | 0,07% | 2.112.979,00 |
| 19.02.2026 | 235,27 | 238,65 | 229,73 | 232,11 | -2,20% | 2.449.765,00 |
| 18.02.2026 | 248,08 | 249,23 | 235,46 | 237,33 | -3,17% | 2.883.372,00 |
| 17.02.2026 | 244,06 | 246,54 | 237,92 | 245,09 | 0,27% | 1.725.320,00 |
| 13.02.2026 | 239,95 | 244,61 | 237,70 | 244,43 | 0,92% | 2.012.775,00 |
| 12.02.2026 | 252,17 | 256,36 | 239,52 | 242,19 | -3,03% | 3.623.191,00 |
| 11.02.2026 | 240,83 | 250,86 | 239,24 | 249,75 | 5,55% | 4.768.922,00 |
| 10.02.2026 | 227,61 | 239,50 | 227,29 | 236,62 | 3,37% | 2.914.958,00 |
| 09.02.2026 | 221,49 | 229,27 | 221,30 | 228,91 | 2,05% | 2.565.661,00 |
| 06.02.2026 | 223,56 | 226,43 | 220,10 | 224,32 | 0,99% | 4.489.905,00 |
| 05.02.2026 | 224,59 | 229,02 | 219,61 | 222,13 | -2,08% | 2.747.819,00 |
| 04.02.2026 | 219,45 | 228,47 | 217,66 | 226,86 | 2,81% | 5.808.810,00 |
| 03.02.2026 | 219,77 | 221,51 | 207,01 | 220,66 | -4,51% | 8.496.576,00 |
| 02.02.2026 | 224,55 | 234,09 | 224,45 | 231,08 | 2,18% | 3.588.782,00 |
| 30.01.2026 | 229,00 | 231,68 | 224,87 | 226,14 | -3,15% | 3.534.624,00 |
| 29.01.2026 | 239,83 | 240,00 | 226,39 | 233,50 | -2,72% | 2.862.870,00 |
| 28.01.2026 | 233,71 | 242,93 | 233,01 | 240,03 | 4,62% | 2.932.692,00 |
| 27.01.2026 | 231,83 | 234,21 | 229,24 | 229,42 | -0,71% | 3.136.808,00 |
| 26.01.2026 | 232,34 | 234,27 | 229,89 | 231,05 | -2,41% | 1.992.500,00 |
| 22.01.2026 | 238,13 | 241,10 | 235,22 | 236,75 | 1,30% | 2.009.702,00 |
| 21.01.2026 | 234,66 | 237,00 | 229,66 | 233,72 | 1,31% | 3.459.390,00 |
| 20.01.2026 | 231,00 | 234,82 | 228,76 | 230,70 | -2,70% | 2.365.839,00 |
| 16.01.2026 | 241,55 | 242,11 | 236,89 | 237,11 | -0,62% | 2.676.721,00 |
| 15.01.2026 | 242,39 | 243,46 | 236,55 | 238,60 | -0,92% | 2.299.443,00 |
| 14.01.2026 | 236,62 | 240,91 | 235,33 | 240,81 | 0,72% | 1.896.392,00 |
| 13.01.2026 | 238,33 | 240,31 | 237,20 | 239,09 | 0,32% | 1.729.896,00 |
| 12.01.2026 | 238,23 | 240,40 | 235,69 | 238,33 | -1,17% | 2.332.134,00 |
| 09.01.2026 | 237,36 | 242,88 | 236,40 | 241,15 | 1,37% | 2.731.816,00 |
| 08.01.2026 | 236,31 | 239,43 | 231,84 | 237,89 | -0,61% | 2.162.881,00 |
| 07.01.2026 | 241,61 | 244,30 | 236,17 | 239,34 | -2,69% | 2.793.820,00 |
| 06.01.2026 | 228,30 | 246,89 | 228,30 | 245,95 | 9,86% | 4.390.155,00 |
| 05.01.2026 | 221,85 | 230,42 | 221,85 | 223,88 | 1,17% | 2.817.603,00 |
| 02.01.2026 | 220,61 | 223,61 | 219,44 | 221,28 | 1,94% | 2.857.192,00 |
| 31.12.2025 | 219,62 | 220,34 | 216,88 | 217,06 | -1,33% | 1.413.047,00 |
| 30.12.2025 | 221,17 | 223,39 | 219,78 | 219,98 | -0,22% | 1.745.527,00 |
| 29.12.2025 | 222,46 | 224,11 | 219,13 | 220,46 | -1,08% | 2.488.004,00 |
| 26.12.2025 | 225,64 | 225,64 | 222,75 | 222,87 | -1,06% | 1.434.310,00 |
| 24.12.2025 | 226,47 | 228,43 | 224,58 | 225,26 | -0,32% | 1.030.963,00 |
| 23.12.2025 | 226,67 | 227,90 | 224,50 | 225,98 | -1,29% | 1.852.262,00 |
| 22.12.2025 | 229,74 | 231,95 | 227,53 | 228,94 | 1,18% | 1.747.426,00 |
| 19.12.2025 | 224,28 | 229,12 | 224,01 | 226,27 | 1,89% | 9.954.858,00 |
| 18.12.2025 | 227,27 | 228,60 | 222,03 | 222,08 | -0,52% | 2.663.080,00 |
| 17.12.2025 | 230,32 | 231,83 | 223,03 | 223,23 | -2,84% | 2.682.812,00 |
| 16.12.2025 | 232,17 | 233,00 | 227,96 | 229,75 | -0,90% | 2.455.591,00 |
| 15.12.2025 | 230,78 | 233,79 | 228,29 | 231,83 | 1,61% | 2.841.782,00 |
| 12.12.2025 | 232,17 | 234,93 | 227,41 | 228,16 | -1,58% | 3.436.137,00 |
| 11.12.2025 | 229,29 | 232,91 | 227,98 | 231,83 | 0,45% | 2.311.051,00 |
| 10.12.2025 | 227,56 | 232,59 | 225,46 | 230,78 | 1,20% | 2.154.002,00 |
| 09.12.2025 | 227,27 | 230,61 | 227,04 | 228,05 | -0,42% | 1.844.981,00 |
| 08.12.2025 | 229,63 | 232,66 | 227,26 | 229,01 | 0,47% | 2.835.596,00 |
| 05.12.2025 | 228,86 | 231,00 | 227,83 | 227,95 | 0,79% | 2.202.710,00 |
| 04.12.2025 | 226,78 | 228,28 | 224,07 | 226,16 | -0,62% | 3.237.428,00 |
| 03.12.2025 | 217,84 | 228,80 | 215,16 | 227,56 | 5,67% | 4.592.141,00 |
| 02.12.2025 | 200,53 | 217,49 | 199,49 | 215,35 | 7,95% | 6.157.375,00 |
| 01.12.2025 | 191,67 | 200,19 | 191,29 | 199,49 | 2,33% | 3.385.449,00 |
| 28.11.2025 | 193,90 | 195,30 | 193,37 | 194,94 | 0,61% | 1.653.724,00 |
| 26.11.2025 | 191,79 | 195,72 | 191,24 | 193,76 | 1,43% | 2.836.051,00 |
| 25.11.2025 | 190,47 | 193,95 | 188,43 | 191,02 | -0,28% | 3.092.226,00 |
| 24.11.2025 | 192,25 | 193,68 | 190,23 | 191,56 | 4,00% | 4.118.534,00 |
| 20.11.2025 | 192,17 | 194,17 | 183,00 | 184,19 | -3,09% | 3.017.167,00 |
| 19.11.2025 | 189,44 | 191,37 | 188,36 | 190,06 | 0,78% | 2.858.635,00 |
| 18.11.2025 | 189,85 | 190,85 | 187,74 | 188,59 | -1,01% | 2.772.921,00 |
| 17.11.2025 | 195,18 | 196,65 | 188,49 | 190,51 | -5,32% | 2.497.490,00 |
| 13.11.2025 | 202,92 | 204,74 | 199,02 | 201,22 | -1,40% | 2.378.221,00 |
| 12.11.2025 | 204,97 | 206,95 | 203,45 | 204,08 | 0,60% | 2.041.676,00 |
| 11.11.2025 | 204,05 | 206,05 | 202,09 | 202,86 | -1,11% | 1.728.285,00 |
| 10.11.2025 | 207,94 | 208,50 | 202,16 | 205,13 | 0,28% | 2.113.602,00 |
| 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 |