232,280$
-0,19%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 238,44 | 238,88 | 232,10 | 232,28 | -0,19% | 2.044.558,00 |
| 16.10.2024 | 236,43 | 237,84 | 232,50 | 232,73 | -0,11% | 1.363.248,00 |
| 15.10.2024 | 242,64 | 244,57 | 230,14 | 232,98 | -4,30% | 2.524.144,00 |
| 14.10.2024 | 240,23 | 243,74 | 237,85 | 243,44 | 2,24% | 1.953.263,00 |
| 11.10.2024 | 233,57 | 240,75 | 233,35 | 238,10 | 0,85% | 1.141.724,00 |
| 10.10.2024 | 234,07 | 236,47 | 232,50 | 236,10 | -0,93% | 910.869,00 |
| 09.10.2024 | 233,24 | 238,87 | 233,00 | 238,32 | 1,43% | 1.145.468,00 |
| 08.10.2024 | 234,02 | 236,18 | 232,39 | 234,95 | 0,40% | 1.058.849,00 |
| 07.10.2024 | 236,98 | 237,09 | 232,20 | 234,02 | -0,09% | 1.496.229,00 |
| 04.10.2024 | 239,56 | 239,71 | 231,51 | 234,24 | 0,42% | 1.594.621,00 |
| 03.10.2024 | 232,75 | 234,91 | 230,93 | 233,26 | -0,89% | 1.284.026,00 |
| 02.10.2024 | 232,60 | 238,49 | 230,83 | 235,36 | 1,36% | 1.372.369,00 |
| 01.10.2024 | 238,81 | 239,83 | 230,40 | 232,21 | -3,25% | 1.752.488,00 |
| 30.09.2024 | 237,39 | 240,20 | 236,22 | 240,01 | -2,01% | 2.886.357,00 |
| 27.09.2024 | 245,18 | 246,98 | 242,69 | 244,93 | 1,11% | 2.441.469,00 |
| 26.09.2024 | 242,63 | 244,12 | 234,95 | 242,24 | 3,53% | 2.045.982,00 |
| 25.09.2024 | 231,53 | 235,14 | 231,18 | 233,97 | 0,09% | 1.589.159,00 |
| 24.09.2024 | 234,60 | 239,17 | 230,67 | 233,76 | 0,82% | 1.550.858,00 |
| 23.09.2024 | 232,95 | 234,00 | 230,94 | 231,86 | 0,03% | 1.470.224,00 |
| 20.09.2024 | 233,41 | 234,17 | 228,54 | 231,80 | -2,91% | 4.313.843,00 |
| 19.09.2024 | 238,64 | 242,49 | 235,85 | 238,75 | 3,13% | 2.951.765,00 |
| 18.09.2024 | 233,37 | 238,64 | 230,96 | 231,50 | -0,46% | 1.851.513,00 |
| 17.09.2024 | 232,35 | 234,68 | 229,51 | 232,57 | 1,11% | 1.910.181,00 |
| 16.09.2024 | 227,00 | 230,50 | 225,33 | 230,01 | 0,03% | 1.826.588,00 |
| 13.09.2024 | 228,11 | 231,88 | 227,04 | 229,93 | 2,18% | 2.558.468,00 |
| 12.09.2024 | 228,01 | 229,24 | 222,37 | 225,04 | -2,53% | 2.167.608,00 |
| 11.09.2024 | 224,36 | 231,33 | 220,10 | 230,88 | 2,53% | 3.025.003,00 |
| 10.09.2024 | 227,38 | 228,91 | 221,54 | 225,19 | -2,38% | 2.909.419,00 |
| 09.09.2024 | 230,10 | 231,07 | 226,73 | 230,68 | 1,81% | 1.983.611,00 |
| 06.09.2024 | 236,17 | 236,47 | 225,68 | 226,57 | -4,32% | 2.098.138,00 |
| 05.09.2024 | 236,17 | 239,83 | 234,67 | 236,80 | -0,86% | 1.440.135,00 |
| 04.09.2024 | 234,01 | 240,33 | 232,08 | 238,86 | 1,14% | 2.245.092,00 |
| 03.09.2024 | 251,24 | 252,24 | 234,93 | 236,16 | -7,88% | 2.380.757,00 |
| 30.08.2024 | 254,79 | 257,61 | 252,00 | 256,36 | 3,05% | 2.696.453,00 |
| 29.08.2024 | 249,32 | 254,25 | 247,48 | 248,78 | 0,76% | 1.662.217,00 |
| 28.08.2024 | 252,37 | 253,37 | 244,90 | 246,91 | -2,30% | 1.423.940,00 |
| 27.08.2024 | 247,40 | 254,54 | 246,05 | 252,73 | 1,17% | 1.585.243,00 |
| 26.08.2024 | 251,30 | 252,02 | 248,23 | 249,81 | -1,12% | 1.622.288,00 |
| 23.08.2024 | 251,18 | 254,27 | 248,43 | 252,63 | 2,96% | 2.505.601,00 |
| 22.08.2024 | 254,98 | 255,37 | 244,21 | 245,36 | -3,52% | 2.734.825,00 |
| 21.08.2024 | 256,61 | 259,74 | 251,01 | 254,31 | 0,11% | 2.217.258,00 |
| 20.08.2024 | 256,58 | 257,38 | 252,55 | 254,02 | -1,63% | 1.514.228,00 |
| 19.08.2024 | 252,57 | 258,42 | 250,65 | 258,24 | 1,49% | 1.349.217,00 |
| 16.08.2024 | 251,99 | 255,78 | 250,04 | 254,44 | 0,50% | 1.507.941,00 |
| 15.08.2024 | 250,62 | 254,76 | 247,36 | 253,18 | 3,92% | 2.024.393,00 |
| 14.08.2024 | 247,79 | 248,88 | 241,26 | 243,64 | -1,76% | 1.722.828,00 |
| 13.08.2024 | 241,46 | 248,61 | 241,10 | 248,01 | 3,27% | 2.251.054,00 |
| 12.08.2024 | 242,70 | 243,12 | 237,02 | 240,16 | -0,77% | 2.267.147,00 |
| 09.08.2024 | 242,38 | 243,91 | 239,06 | 242,02 | -1,37% | 1.061.869,00 |
| 08.08.2024 | 236,70 | 245,96 | 233,00 | 245,37 | 7,01% | 1.982.514,00 |
| 07.08.2024 | 243,53 | 244,52 | 228,30 | 229,29 | -3,07% | 2.571.495,00 |
| 06.08.2024 | 237,24 | 243,02 | 234,35 | 236,56 | 0,49% | 1.421.626,00 |
| 05.08.2024 | 232,03 | 241,98 | 229,02 | 235,41 | -0,98% | 3.011.551,00 |
| 02.08.2024 | 236,15 | 238,91 | 231,08 | 237,75 | -2,38% | 4.364.646,00 |
| 01.08.2024 | 258,01 | 260,61 | 241,40 | 243,55 | -7,50% | 2.841.057,00 |
| 31.07.2024 | 258,84 | 264,54 | 255,19 | 263,31 | 4,73% | 2.157.905,00 |
| 30.07.2024 | 258,46 | 258,46 | 250,36 | 251,42 | -1,72% | 1.803.686,00 |
| 29.07.2024 | 257,25 | 262,23 | 254,31 | 255,81 | 0,82% | 2.296.687,00 |
| 26.07.2024 | 251,59 | 256,23 | 250,58 | 253,72 | 2,51% | 1.717.384,00 |
| 25.07.2024 | 250,36 | 255,46 | 245,42 | 247,51 | -2,69% | 4.224.817,00 |
| 24.07.2024 | 260,77 | 262,58 | 254,21 | 254,36 | -3,03% | 3.292.749,00 |
| 23.07.2024 | 260,79 | 269,63 | 255,15 | 262,30 | -7,58% | 6.640.292,00 |
| 22.07.2024 | 275,86 | 284,75 | 271,02 | 283,81 | 5,39% | 3.588.618,00 |
| 19.07.2024 | 279,02 | 279,89 | 268,10 | 269,29 | -3,57% | 2.304.159,00 |
| 18.07.2024 | 279,93 | 285,55 | 276,05 | 279,27 | 1,15% | 2.106.096,00 |
| 17.07.2024 | 284,55 | 296,08 | 275,97 | 276,10 | -5,05% | 3.466.627,00 |
| 16.07.2024 | 285,39 | 291,47 | 283,26 | 290,78 | 2,83% | 1.240.375,00 |
| 15.07.2024 | 281,87 | 286,09 | 280,00 | 282,77 | 0,93% | 1.009.573,00 |
| 12.07.2024 | 277,81 | 283,93 | 275,74 | 280,17 | 2,04% | 1.219.828,00 |
| 11.07.2024 | 283,51 | 284,99 | 274,48 | 274,57 | -2,76% | 1.298.894,00 |
| 10.07.2024 | 277,08 | 282,75 | 275,08 | 282,37 | 2,71% | 1.202.551,00 |
| 09.07.2024 | 277,25 | 278,14 | 273,18 | 274,91 | -0,83% | 1.060.072,00 |
| 08.07.2024 | 274,36 | 277,80 | 274,16 | 277,22 | 1,35% | 990.482,00 |
| 05.07.2024 | 275,49 | 275,50 | 269,80 | 273,54 | 0,46% | 991.180,00 |
| 03.07.2024 | 272,38 | 274,59 | 268,40 | 272,29 | 0,09% | 1.084.497,00 |
| 02.07.2024 | 265,67 | 272,23 | 265,51 | 272,04 | 2,40% | 1.344.894,00 |
| 01.07.2024 | 269,12 | 269,78 | 262,53 | 265,67 | -1,27% | 1.710.946,00 |
| 28.06.2024 | 267,44 | 273,83 | 265,88 | 269,10 | 1,54% | 1.716.292,00 |
| 27.06.2024 | 268,21 | 269,73 | 264,41 | 265,01 | -1,18% | 1.410.413,00 |
| 26.06.2024 | 269,00 | 270,86 | 265,82 | 268,17 | -0,67% | 1.136.214,00 |
| 25.06.2024 | 270,31 | 271,35 | 266,68 | 269,97 | 0,96% | 1.060.639,00 |
| 24.06.2024 | 268,98 | 271,77 | 266,56 | 267,41 | -1,36% | 1.255.266,00 |
| 21.06.2024 | 266,43 | 271,72 | 264,84 | 271,09 | 2,40% | 2.537.740,00 |
| 20.06.2024 | 269,61 | 270,32 | 263,26 | 264,74 | -2,45% | 1.912.494,00 |
| 18.06.2024 | 270,78 | 273,22 | 269,36 | 271,40 | 0,05% | 1.650.101,00 |
| 17.06.2024 | 268,45 | 271,64 | 264,15 | 271,26 | 0,90% | 1.690.884,00 |
| 14.06.2024 | 270,00 | 272,41 | 266,27 | 268,85 | -2,35% | 1.599.194,00 |
| 13.06.2024 | 272,05 | 279,43 | 272,00 | 275,32 | -2,71% | 1.047.190,00 |
| 12.06.2024 | 282,00 | 286,87 | 279,59 | 282,99 | 1,82% | 1.638.616,00 |
| 11.06.2024 | 276,79 | 278,36 | 271,87 | 277,93 | 0,32% | 1.108.298,00 |
| 10.06.2024 | 268,17 | 277,32 | 268,05 | 277,05 | 1,90% | 1.034.847,00 |
| 07.06.2024 | 272,79 | 277,00 | 270,80 | 271,89 | -0,04% | 1.208.802,00 |
| 06.06.2024 | 274,63 | 275,17 | 271,52 | 272,01 | -1,34% | 1.435.130,00 |
| 05.06.2024 | 270,06 | 276,08 | 268,77 | 275,70 | 3,53% | 1.637.541,00 |
| 04.06.2024 | 267,47 | 271,24 | 265,64 | 266,30 | -1,40% | 1.772.688,00 |
| 03.06.2024 | 275,62 | 277,52 | 265,11 | 270,09 | -0,74% | 1.026.169,00 |
| 31.05.2024 | 271,83 | 273,90 | 264,22 | 272,10 | 0,25% | 3.002.007,00 |
| 30.05.2024 | 271,42 | 274,29 | 270,23 | 271,43 | -0,88% | 1.399.227,00 |
| 29.05.2024 | 274,44 | 277,19 | 273,40 | 273,83 | -2,07% | 1.547.938,00 |
| 28.05.2024 | 276,55 | 282,22 | 276,12 | 279,63 | 0,89% | 1.441.785,00 |