267,290$
-0,82%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 266,55 | 273,44 | 263,03 | 267,29 | -0,82% | 3.011.407,00 |
| 11.11.2026 | 266,65 | 274,21 | 262,32 | 269,51 | 3,04% | 4.087.771,00 |
| 10.11.2026 | 251,82 | 263,12 | 250,59 | 261,56 | 2,00% | 3.153.005,00 |
| 09.11.2026 | 248,50 | 261,99 | 247,03 | 256,42 | 3,27% | 9.570.026,00 |
| 06.11.2026 | 249,02 | 251,16 | 242,13 | 248,29 | 1,58% | 7.007.815,00 |
| 05.11.2026 | 259,67 | 265,47 | 244,42 | 244,43 | -7,77% | 12.382.810,00 |
| 04.11.2026 | 263,60 | 272,08 | 258,80 | 265,01 | 0,84% | 5.225.475,00 |
| 03.11.2026 | 264,72 | 267,33 | 259,16 | 262,79 | 2,16% | 4.148.442,00 |
| 02.11.2026 | 264,42 | 270,96 | 256,67 | 257,24 | -0,91% | 4.993.721,00 |
| 30.10.2026 | 259,53 | 265,44 | 251,05 | 259,61 | -2,40% | 8.692.869,00 |
| 29.10.2026 | 249,49 | 266,98 | 246,57 | 266,00 | 5,69% | 5.939.261,00 |
| 28.10.2026 | 238,14 | 252,44 | 235,00 | 251,69 | -0,71% | 9.198.510,00 |
| 27.10.2026 | 247,37 | 255,31 | 246,02 | 253,50 | 3,12% | 5.077.693,00 |
| 26.10.2026 | 239,34 | 249,72 | 238,02 | 245,83 | 4,64% | 4.383.858,00 |
| 23.10.2026 | 236,15 | 240,70 | 233,95 | 234,92 | -1,21% | 3.270.108,00 |
| 22.10.2026 | 237,38 | 242,34 | 235,18 | 237,79 | -1,89% | 6.947.922,00 |
| 21.10.2026 | 237,17 | 243,00 | 236,05 | 242,36 | 2,00% | 3.115.669,00 |
| 20.10.2026 | 227,69 | 240,06 | 226,70 | 237,60 | 3,22% | 2.937.869,00 |
| 19.10.2026 | 234,78 | 235,34 | 228,86 | 230,19 | 0,38% | 3.080.396,00 |
| 16.10.2026 | 228,37 | 235,57 | 226,30 | 229,33 | -0,76% | 4.574.401,00 |
| 15.10.2026 | 219,80 | 231,89 | 218,70 | 231,09 | 4,65% | 5.159.431,00 |
| 14.10.2026 | 222,83 | 224,72 | 218,64 | 220,83 | -2,43% | 4.392.182,00 |
| 13.10.2026 | 222,64 | 228,78 | 221,89 | 226,32 | 0,49% | 2.991.229,00 |
| 12.10.2026 | 225,63 | 228,45 | 223,29 | 225,21 | -1,02% | 2.776.516,00 |
| 09.10.2026 | 232,54 | 233,67 | 224,66 | 227,52 | -1,54% | 2.383.389,00 |
| 08.10.2026 | 229,45 | 231,29 | 224,16 | 231,07 | -1,76% | 3.941.005,00 |
| 07.10.2026 | 238,44 | 239,84 | 231,02 | 235,22 | -3,75% | 2.857.152,00 |
| 06.10.2026 | 242,98 | 245,35 | 240,45 | 244,38 | 1,00% | 1.700.101,00 |
| 05.10.2026 | 242,51 | 243,23 | 239,26 | 241,97 | -0,69% | 1.814.366,00 |
| 02.10.2026 | 245,37 | 248,86 | 242,73 | 243,66 | 1,87% | 2.668.292,00 |
| 01.10.2026 | 238,65 | 242,34 | 235,01 | 239,19 | 0,70% | 2.323.292,00 |
| 30.09.2026 | 236,48 | 238,20 | 232,84 | 237,53 | 0,45% | 2.558.332,00 |
| 29.09.2026 | 237,58 | 239,83 | 235,11 | 236,47 | 0,06% | 2.393.732,00 |
| 28.09.2026 | 238,69 | 239,39 | 233,24 | 236,32 | -0,74% | 3.562.666,00 |
| 25.09.2026 | 231,20 | 239,24 | 230,22 | 238,08 | 3,44% | 2.611.110,00 |
| 24.09.2026 | 232,34 | 233,25 | 229,36 | 230,16 | -2,24% | 2.935.777,00 |
| 23.09.2026 | 236,50 | 236,90 | 231,73 | 235,44 | -0,90% | 3.892.299,00 |
| 22.09.2026 | 231,87 | 238,94 | 231,08 | 237,57 | 2,22% | 3.543.373,00 |
| 21.09.2026 | 229,14 | 233,06 | 226,15 | 232,41 | 1,94% | 4.125.439,00 |
| 18.09.2026 | 231,36 | 231,36 | 224,86 | 227,99 | 0,02% | 5.052.465,00 |
| 17.09.2026 | 222,16 | 228,27 | 220,67 | 227,95 | 4,10% | 4.987.582,00 |
| 16.09.2026 | 227,99 | 228,18 | 216,66 | 218,98 | -3,26% | 3.337.818,00 |
| 15.09.2026 | 226,04 | 228,98 | 224,30 | 226,35 | 0,95% | 2.283.884,00 |
| 14.09.2026 | 226,76 | 230,87 | 223,96 | 224,23 | -5,24% | 4.617.140,00 |
| 11.09.2026 | 229,84 | 238,60 | 228,00 | 236,62 | 4,48% | 3.123.810,00 |
| 10.09.2026 | 219,75 | 226,93 | 218,45 | 226,47 | 1,41% | 3.031.684,00 |
| 09.09.2026 | 221,97 | 227,22 | 221,97 | 223,32 | -0,25% | 3.703.603,00 |
| 08.09.2026 | 230,22 | 231,30 | 222,32 | 223,87 | -1,74% | 4.524.162,00 |
| 04.09.2026 | 228,09 | 228,62 | 225,01 | 227,84 | 1,26% | 2.905.923,00 |
| 03.09.2026 | 225,22 | 227,12 | 222,81 | 224,99 | -1,54% | 2.331.647,00 |
| 02.09.2026 | 223,10 | 229,99 | 222,22 | 228,50 | 2,74% | 2.671.382,00 |
| 01.09.2026 | 221,70 | 223,16 | 217,30 | 222,40 | -1,00% | 3.114.801,00 |
| 31.08.2026 | 226,22 | 227,24 | 223,24 | 224,64 | 0,47% | 2.874.880,00 |
| 28.08.2026 | 225,66 | 225,84 | 220,55 | 223,58 | -1,01% | 3.286.123,00 |
| 27.08.2026 | 225,57 | 228,08 | 223,00 | 225,86 | 1,21% | 2.515.087,00 |
| 26.08.2026 | 224,75 | 226,19 | 222,26 | 223,15 | -0,71% | 1.789.851,00 |
| 25.08.2026 | 224,96 | 225,31 | 221,26 | 224,75 | 1,04% | 2.024.116,00 |
| 24.08.2026 | 223,15 | 224,08 | 217,98 | 222,44 | -1,38% | 2.916.467,00 |
| 21.08.2026 | 225,26 | 226,08 | 222,91 | 225,56 | 1,16% | 2.167.924,00 |
| 20.08.2026 | 226,62 | 227,75 | 222,60 | 222,97 | -1,35% | 2.074.002,00 |
| 19.08.2026 | 230,75 | 231,66 | 225,02 | 226,02 | -1,11% | 3.320.373,00 |
| 18.08.2026 | 229,50 | 230,38 | 223,51 | 228,56 | -1,79% | 4.852.336,00 |
| 17.08.2026 | 235,36 | 238,18 | 232,24 | 232,72 | -0,85% | 3.293.561,00 |
| 14.08.2026 | 231,61 | 234,75 | 231,10 | 234,71 | 1,21% | 2.823.934,00 |
| 13.08.2026 | 233,46 | 236,58 | 231,19 | 231,91 | -0,64% | 3.374.313,00 |
| 12.08.2026 | 242,07 | 242,49 | 233,17 | 233,41 | -1,26% | 3.168.565,00 |
| 11.08.2026 | 236,11 | 241,04 | 233,41 | 236,38 | 1,26% | 2.803.271,00 |
| 10.08.2026 | 240,25 | 240,26 | 233,09 | 233,43 | -2,62% | 3.270.091,00 |
| 07.08.2026 | 237,31 | 240,29 | 235,37 | 239,71 | 3,42% | 3.179.405,00 |
| 06.08.2026 | 228,49 | 236,65 | 226,76 | 231,78 | 0,27% | 3.041.296,00 |
| 05.08.2026 | 235,02 | 237,22 | 229,50 | 231,15 | -2,71% | 5.403.287,00 |
| 04.08.2026 | 230,00 | 238,86 | 229,16 | 237,60 | 5,99% | 6.452.875,00 |
| 03.08.2026 | 222,25 | 225,87 | 218,24 | 224,17 | -2,18% | 5.412.331,00 |
| 31.07.2026 | 249,20 | 251,72 | 229,06 | 229,16 | -6,53% | 6.286.821,00 |
| 30.07.2026 | 248,32 | 251,04 | 242,15 | 245,16 | 1,73% | 7.623.304,00 |
| 29.07.2026 | 252,96 | 257,32 | 239,00 | 240,98 | -7,00% | 7.484.352,00 |
| 28.07.2026 | 263,05 | 266,17 | 259,10 | 259,12 | -3,19% | 6.386.605,00 |
| 27.07.2026 | 272,72 | 276,88 | 262,17 | 267,67 | -0,58% | 4.060.234,00 |
| 24.07.2026 | 273,72 | 278,20 | 267,01 | 269,24 | -2,90% | 4.097.307,00 |
| 23.07.2026 | 271,62 | 280,46 | 268,57 | 277,29 | -0,54% | 4.075.743,00 |
| 22.07.2026 | 270,06 | 279,78 | 269,16 | 278,80 | 2,07% | 2.246.846,00 |
| 21.07.2026 | 277,01 | 278,05 | 270,01 | 273,15 | 2,23% | 4.582.350,00 |
| 20.07.2026 | 269,80 | 273,48 | 266,63 | 267,18 | 0,24% | 2.067.944,00 |
| 17.07.2026 | 260,02 | 271,09 | 258,54 | 266,53 | -1,53% | 3.231.728,00 |
| 16.07.2026 | 274,29 | 276,29 | 266,12 | 270,66 | -2,99% | 3.828.278,00 |
| 15.07.2026 | 287,96 | 288,92 | 274,43 | 279,01 | -1,71% | 3.626.245,00 |
| 14.07.2026 | 288,82 | 289,78 | 282,44 | 283,87 | 1,97% | 2.788.216,00 |
| 13.07.2026 | 283,45 | 286,82 | 277,56 | 278,39 | -4,75% | 4.517.792,00 |
| 10.07.2026 | 285,42 | 293,90 | 284,46 | 292,26 | 0,59% | 1.712.902,00 |
| 09.07.2026 | 292,34 | 298,04 | 289,03 | 290,54 | 2,37% | 3.548.344,00 |
| 08.07.2026 | 271,79 | 285,98 | 271,10 | 283,81 | 3,90% | 3.646.101,00 |
| 07.07.2026 | 269,20 | 274,19 | 267,03 | 273,15 | -2,62% | 4.436.677,00 |
| 06.07.2026 | 282,58 | 286,89 | 278,29 | 280,51 | 2,62% | 2.804.613,00 |
| 02.07.2026 | 281,53 | 285,94 | 267,55 | 273,36 | -2,08% | 5.660.833,00 |
| 01.07.2026 | 275,83 | 283,32 | 273,31 | 279,18 | -0,29% | 4.986.381,00 |
| 30.06.2026 | 277,19 | 283,37 | 275,80 | 280,00 | 0,59% | 4.445.516,00 |
| 29.06.2026 | 277,00 | 280,03 | 268,85 | 278,37 | 0,49% | 3.664.126,00 |
| 26.06.2026 | 289,17 | 291,34 | 275,18 | 277,02 | -7,24% | 6.937.798,00 |
| 25.06.2026 | 302,89 | 307,38 | 291,69 | 298,64 | 1,56% | 3.381.811,00 |
| 24.06.2026 | 299,06 | 299,90 | 288,64 | 294,06 | -1,96% | 3.568.428,00 |