297,410$
-1,24%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 308,69 | 310,22 | 279,36 | 297,41 | -1,24% | 4.508.532,00 |
| 08.06.2026 | 307,79 | 309,60 | 298,05 | 301,14 | 1,75% | 4.959.007,00 |
| 05.06.2026 | 312,51 | 314,23 | 295,89 | 295,96 | -8,15% | 7.889.904,00 |
| 04.06.2026 | 321,72 | 328,21 | 315,01 | 322,22 | 0,11% | 3.112.030,00 |
| 03.06.2026 | 322,30 | 327,48 | 318,71 | 321,88 | -0,54% | 2.797.911,00 |
| 02.06.2026 | 320,09 | 325,58 | 317,00 | 323,62 | 3,93% | 3.835.080,00 |
| 01.06.2026 | 315,00 | 318,55 | 305,63 | 311,38 | -3,10% | 2.861.412,00 |
| 29.05.2026 | 333,58 | 335,00 | 320,30 | 321,35 | -2,70% | 3.750.663,00 |
| 28.05.2026 | 330,46 | 338,29 | 324,85 | 330,28 | 0,32% | 3.207.380,00 |
| 27.05.2026 | 337,08 | 339,95 | 326,60 | 329,24 | -1,03% | 3.782.396,00 |
| 26.05.2026 | 320,29 | 334,90 | 318,00 | 332,67 | 5,12% | 4.608.827,00 |
| 22.05.2026 | 300,80 | 316,81 | 300,62 | 316,47 | 5,71% | 2.948.747,00 |
| 21.05.2026 | 308,50 | 309,37 | 297,48 | 299,38 | -3,47% | 3.445.210,00 |
| 20.05.2026 | 298,00 | 311,04 | 294,61 | 310,15 | 5,39% | 4.250.215,00 |
| 19.05.2026 | 285,68 | 298,63 | 285,68 | 294,28 | 0,89% | 2.863.444,00 |
| 18.05.2026 | 298,01 | 298,86 | 287,36 | 291,68 | 0,06% | 3.341.111,00 |
| 15.05.2026 | 287,61 | 295,27 | 284,78 | 291,50 | -0,91% | 3.275.778,00 |
| 14.05.2026 | 298,02 | 300,00 | 291,27 | 294,17 | -1,42% | 2.171.188,00 |
| 13.05.2026 | 300,02 | 302,41 | 293,24 | 298,41 | 1,42% | 3.245.720,00 |
| 12.05.2026 | 300,68 | 302,00 | 291,01 | 294,23 | -3,84% | 4.788.319,00 |
| 11.05.2026 | 295,01 | 306,62 | 291,16 | 305,99 | 3,81% | 4.699.013,00 |
| 08.05.2026 | 295,29 | 297,00 | 290,24 | 294,75 | 1,56% | 6.907.279,00 |
| 07.05.2026 | 300,99 | 302,99 | 288,48 | 290,22 | -4,39% | 4.948.400,00 |
| 06.05.2026 | 291,55 | 303,91 | 291,20 | 303,55 | 3,83% | 4.396.322,00 |
| 05.05.2026 | 292,00 | 296,39 | 289,76 | 292,35 | 0,55% | 4.321.872,00 |
| 04.05.2026 | 297,75 | 299,80 | 288,29 | 290,76 | -1,52% | 2.662.413,00 |
| 01.05.2026 | 291,60 | 296,00 | 285,51 | 295,24 | 0,56% | 2.816.871,00 |
| 30.04.2026 | 289,50 | 294,34 | 279,77 | 293,59 | 1,50% | 5.017.452,00 |
| 29.04.2026 | 281,41 | 292,85 | 278,07 | 289,25 | 25,55% | 10.654.739,00 |
| 28.04.2026 | 232,89 | 237,94 | 228,41 | 230,39 | -2,74% | 4.467.778,00 |
| 27.04.2026 | 242,33 | 243,55 | 232,41 | 236,87 | -2,94% | 4.008.521,00 |
| 24.04.2026 | 244,34 | 245,20 | 240,66 | 244,04 | 1,19% | 3.549.410,00 |
| 23.04.2026 | 234,03 | 244,72 | 231,00 | 241,16 | 6,83% | 4.553.712,00 |
| 22.04.2026 | 228,50 | 228,94 | 224,79 | 225,75 | 0,56% | 2.547.755,00 |
| 21.04.2026 | 222,47 | 226,61 | 221,70 | 224,50 | 1,43% | 3.362.034,00 |
| 20.04.2026 | 215,01 | 221,40 | 213,60 | 221,34 | 2,46% | 2.564.035,00 |
| 17.04.2026 | 215,77 | 218,96 | 210,27 | 216,03 | 1,08% | 4.258.993,00 |
| 16.04.2026 | 209,48 | 215,56 | 209,48 | 213,73 | 2,07% | 2.704.797,00 |
| 15.04.2026 | 210,26 | 210,76 | 206,54 | 209,39 | -0,24% | 1.540.089,00 |
| 14.04.2026 | 210,00 | 210,51 | 207,09 | 209,89 | 0,91% | 2.076.178,00 |
| 13.04.2026 | 201,28 | 208,13 | 199,01 | 208,00 | 1,78% | 2.372.245,00 |
| 10.04.2026 | 207,31 | 209,97 | 203,40 | 204,37 | -0,63% | 2.407.358,00 |
| 09.04.2026 | 204,04 | 206,71 | 202,74 | 205,67 | 0,69% | 2.608.259,00 |
| 08.04.2026 | 205,95 | 208,67 | 201,48 | 204,27 | 4,69% | 3.850.786,00 |
| 07.04.2026 | 196,12 | 196,88 | 191,96 | 195,12 | -0,99% | 2.336.331,00 |
| 06.04.2026 | 196,41 | 200,68 | 194,51 | 197,08 | 1,30% | 2.150.658,00 |
| 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 | 1,50% | 1.975.059,00 |
| 23.02.2026 | 231,83 | 233,49 | 225,30 | 231,16 | -0,48% | 1.703.070,00 |
| 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 |