193,510€
-0,04%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 193,12 | 196,14 | 190,37 | 192,87 | -0,37% | 1.606,00 |
| 27.08.2026 | 194,17 | 196,66 | 191,33 | 193,58 | 0,88% | 665,00 |
| 26.08.2026 | 192,43 | 196,98 | 190,34 | 191,90 | -0,34% | 637,00 |
| 25.08.2026 | 194,12 | 197,58 | 189,55 | 192,55 | 0,87% | 1.263,00 |
| 24.08.2026 | 191,94 | 194,14 | 186,83 | 190,88 | -1,17% | 1.548,00 |
| 21.08.2026 | 191,22 | 194,88 | 189,90 | 193,14 | 1,09% | 928,00 |
| 20.08.2026 | 194,40 | 198,52 | 190,64 | 191,05 | -1,08% | 584,00 |
| 19.08.2026 | 195,89 | 199,34 | 192,84 | 193,14 | -1,75% | 117,00 |
| 18.08.2026 | 198,81 | 201,10 | 193,13 | 196,58 | -2,83% | 942,00 |
| 17.08.2026 | 203,77 | 207,30 | 201,58 | 202,30 | 0,10% | 596,00 |
| 14.08.2026 | 201,00 | 203,60 | 199,16 | 202,10 | 0,53% | 508,00 |
| 13.08.2026 | 202,85 | 206,60 | 200,63 | 201,02 | -1,30% | 372,00 |
| 12.08.2026 | 206,63 | 211,08 | 203,10 | 203,68 | -0,16% | 592,00 |
| 11.08.2026 | 202,68 | 208,75 | 201,20 | 204,00 | 0,42% | 320,00 |
| 10.08.2026 | 208,40 | 213,05 | 202,40 | 203,15 | -1,90% | 257,00 |
| 07.08.2026 | 203,30 | 207,77 | 201,15 | 207,08 | 2,66% | 120,00 |
| 06.08.2026 | 199,87 | 205,20 | 196,90 | 201,70 | 0,71% | 587,00 |
| 05.08.2026 | 208,38 | 210,15 | 198,84 | 200,27 | -2,80% | 1.009,00 |
| 04.08.2026 | 195,88 | 207,10 | 194,14 | 206,05 | 5,79% | 914,00 |
| 03.08.2026 | 200,93 | 203,15 | 189,33 | 194,78 | -2,07% | 2.073,00 |
| 31.07.2026 | 216,55 | 219,40 | 198,70 | 198,89 | -6,84% | 677,00 |
| 30.07.2026 | 212,05 | 219,63 | 209,45 | 213,50 | -0,64% | 373,00 |
| 29.07.2026 | 221,18 | 225,30 | 210,13 | 214,88 | -6,11% | 823,00 |
| 28.07.2026 | 230,35 | 234,40 | 227,40 | 228,85 | -3,06% | 226,00 |
| 27.07.2026 | 240,85 | 244,70 | 230,73 | 236,08 | -0,14% | 401,00 |
| 24.07.2026 | 240,30 | 245,25 | 234,95 | 236,40 | -2,29% | 216,00 |
| 23.07.2026 | 241,55 | 246,25 | 234,10 | 241,95 | -1,08% | 1.069,00 |
| 22.07.2026 | 237,70 | 244,83 | 230,33 | 244,60 | 2,47% | 199,00 |
| 21.07.2026 | 237,40 | 244,40 | 236,60 | 238,70 | 2,01% | 208,00 |
| 20.07.2026 | 233,33 | 239,38 | 231,65 | 234,00 | -0,26% | 96,00 |
| 17.07.2026 | 230,00 | 236,88 | 227,25 | 234,60 | 0,54% | 369,00 |
| 16.07.2026 | 243,15 | 243,77 | 232,90 | 233,35 | -4,45% | 371,00 |
| 15.07.2026 | 250,88 | 255,00 | 239,95 | 244,23 | -2,04% | 298,00 |
| 14.07.2026 | 245,65 | 260,00 | 243,95 | 249,30 | 1,84% | 758,00 |
| 13.07.2026 | 252,00 | 254,45 | 243,88 | 244,80 | -4,51% | 178,00 |
| 10.07.2026 | 252,98 | 257,20 | 249,08 | 256,38 | 0,27% | 169,00 |
| 09.07.2026 | 250,00 | 260,50 | 249,20 | 255,68 | 2,56% | 328,00 |
| 08.07.2026 | 240,85 | 249,77 | 231,95 | 249,30 | 4,85% | 139,00 |
| 07.07.2026 | 244,35 | 244,85 | 233,68 | 237,77 | -3,28% | 1.252,00 |
| 06.07.2026 | 241,90 | 251,10 | 239,95 | 245,85 | 1,64% | 300,00 |
| 03.07.2026 | 241,83 | 244,20 | 240,00 | 241,88 | 1,46% | 126,00 |
| 02.07.2026 | 246,95 | 249,55 | 234,18 | 238,40 | -2,81% | 522,00 |
| 01.07.2026 | 245,52 | 248,93 | 240,98 | 245,30 | -0,34% | 282,00 |
| 30.06.2026 | 245,75 | 248,18 | 240,63 | 246,13 | 1,79% | 960,00 |
| 29.06.2026 | 245,68 | 247,90 | 235,75 | 241,80 | -0,83% | 434,00 |
| 26.06.2026 | 257,85 | 260,55 | 241,83 | 243,83 | -7,03% | 520,00 |
| 25.06.2026 | 261,30 | 273,05 | 257,02 | 262,27 | 2,10% | 1.071,00 |
| 24.06.2026 | 265,40 | 268,00 | 253,70 | 256,88 | -1,57% | 3.591,00 |
| 23.06.2026 | 276,20 | 276,30 | 260,27 | 260,98 | -7,77% | 482,00 |
| 22.06.2026 | 266,98 | 286,35 | 266,45 | 282,98 | 3,47% | 1.829,00 |
| 19.06.2026 | 271,58 | 275,90 | 270,55 | 273,48 | -0,89% | 238,00 |
| 18.06.2026 | 262,83 | 277,10 | 260,75 | 275,92 | 5,47% | 766,00 |
| 17.06.2026 | 262,88 | 268,80 | 260,20 | 261,63 | -0,73% | 501,00 |
| 16.06.2026 | 274,05 | 275,80 | 263,02 | 263,55 | -3,42% | 344,00 |
| 15.06.2026 | 270,00 | 276,00 | 267,50 | 272,88 | 3,96% | 613,00 |
| 12.06.2026 | 259,98 | 265,25 | 257,65 | 262,48 | 0,78% | 399,00 |
| 11.06.2026 | 248,63 | 261,45 | 246,50 | 260,45 | 5,31% | 1.199,00 |
| 10.06.2026 | 255,63 | 262,45 | 246,25 | 247,33 | -3,19% | 1.156,00 |
| 09.06.2026 | 263,08 | 267,90 | 242,43 | 255,48 | -2,87% | 838,00 |
| 08.06.2026 | 260,80 | 269,48 | 258,70 | 263,02 | 1,65% | 2.194,00 |
| 05.06.2026 | 273,73 | 275,00 | 257,52 | 258,75 | -7,23% | 1.239,00 |
| 04.06.2026 | 279,08 | 282,35 | 271,52 | 278,92 | 0,57% | 1.181,00 |
| 03.06.2026 | 277,90 | 282,17 | 275,05 | 277,35 | 0,17% | 456,00 |
| 02.06.2026 | 262,58 | 279,77 | 262,40 | 276,88 | 3,10% | 2.844,00 |
| 01.06.2026 | 277,98 | 281,55 | 263,65 | 268,55 | -3,12% | 1.472,00 |
| 29.05.2026 | 283,70 | 287,65 | 274,25 | 277,20 | -2,65% | 787,00 |
| 28.05.2026 | 282,23 | 289,35 | 279,38 | 284,75 | 0,69% | 445,00 |
| 27.05.2026 | 286,05 | 306,05 | 280,65 | 282,80 | -1,56% | 980,00 |
| 26.05.2026 | 277,70 | 287,30 | 274,00 | 287,27 | 1,80% | 2.431,00 |
| 25.05.2026 | 278,85 | 283,80 | 276,85 | 282,20 | 4,00% | 1.676,00 |
| 22.05.2026 | 258,92 | 271,63 | 257,00 | 271,35 | 5,58% | 826,00 |
| 21.05.2026 | 266,00 | 267,25 | 256,10 | 257,00 | -3,53% | 1.369,00 |
| 20.05.2026 | 255,08 | 267,25 | 249,50 | 266,40 | 4,55% | 2.055,00 |
| 19.05.2026 | 248,90 | 257,17 | 246,68 | 254,80 | 1,80% | 649,00 |
| 18.05.2026 | 248,60 | 256,33 | 246,30 | 250,30 | -0,34% | 950,00 |
| 15.05.2026 | 248,93 | 254,05 | 244,10 | 251,15 | -0,48% | 787,00 |
| 14.05.2026 | 255,58 | 259,15 | 249,40 | 252,35 | -0,78% | 704,00 |
| 13.05.2026 | 252,08 | 258,10 | 250,60 | 254,33 | 1,47% | 651,00 |
| 12.05.2026 | 257,45 | 260,13 | 248,20 | 250,65 | -2,58% | 395,00 |
| 11.05.2026 | 250,52 | 257,27 | 247,15 | 257,27 | 3,10% | 3.250,00 |
| 08.05.2026 | 248,38 | 253,90 | 246,48 | 249,55 | 0,52% | 819,00 |
| 07.05.2026 | 257,67 | 260,00 | 245,83 | 248,25 | -3,43% | 1.067,00 |
| 06.05.2026 | 242,00 | 257,95 | 241,50 | 257,08 | 2,94% | 1.506,00 |
| 05.05.2026 | 249,85 | 253,35 | 247,38 | 249,73 | 0,29% | 1.949,00 |
| 04.05.2026 | 251,70 | 255,83 | 246,68 | 249,00 | -0,43% | 2.019,00 |
| 30.04.2026 | 247,77 | 250,75 | 239,00 | 250,08 | 0,32% | 2.629,00 |
| 29.04.2026 | 227,95 | 250,85 | 224,98 | 249,27 | 26,77% | 18.639,00 |
| 28.04.2026 | 201,47 | 203,15 | 194,99 | 196,64 | -2,74% | 695,00 |
| 27.04.2026 | 208,35 | 209,75 | 198,04 | 202,18 | -2,39% | 780,00 |
| 24.04.2026 | 204,33 | 208,90 | 203,00 | 207,13 | 1,51% | 1.787,00 |
| 23.04.2026 | 198,76 | 209,15 | 197,42 | 204,05 | 5,65% | 5.336,00 |
| 22.04.2026 | 192,76 | 195,79 | 191,20 | 193,14 | 0,89% | 2.262,00 |
| 21.04.2026 | 188,58 | 192,86 | 187,56 | 191,43 | 2,23% | 665,00 |
| 20.04.2026 | 182,15 | 187,39 | 180,54 | 187,25 | 2,28% | 358,00 |
| 17.04.2026 | 178,50 | 185,46 | 177,00 | 183,07 | 0,94% | 868,00 |
| 16.04.2026 | 178,12 | 183,02 | 177,83 | 181,36 | 2,34% | 550,00 |
| 15.04.2026 | 177,79 | 180,70 | 175,09 | 177,21 | -0,34% | 319,00 |
| 14.04.2026 | 177,10 | 178,51 | 175,00 | 177,81 | 0,79% | 131,00 |
| 13.04.2026 | 173,04 | 176,73 | 168,86 | 176,42 | 1,29% | 459,00 |
| 10.04.2026 | 176,07 | 178,98 | 173,37 | 174,17 | -1,12% | 195,00 |