273,075€
-0,08%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 174,72 | 176,20 | 173,04 | 176,15 | 0,71% | 342,00 |
| 08.04.2026 | 173,16 | 178,26 | 172,30 | 174,90 | 4,84% | 1.341,00 |
| 07.04.2026 | 171,07 | 173,54 | 165,90 | 166,83 | 0,35% | 357,00 |
| 02.04.2026 | 166,75 | 169,00 | 164,00 | 166,25 | -2,35% | 284,00 |
| 01.04.2026 | 171,25 | 173,00 | 168,75 | 170,25 | 0,59% | 230,00 |
| 31.03.2026 | 166,00 | 171,00 | 164,00 | 169,25 | 3,99% | 400,00 |
| 30.03.2026 | 167,00 | 170,00 | 162,25 | 162,75 | -2,11% | 506,00 |
| 27.03.2026 | 171,25 | 171,75 | 165,75 | 166,25 | -2,64% | 484,00 |
| 26.03.2026 | 170,50 | 173,25 | 168,50 | 170,75 | -0,29% | 318,00 |
| 25.03.2026 | 170,50 | 173,75 | 169,75 | 171,25 | 2,24% | 496,00 |
| 24.03.2026 | 166,75 | 168,00 | 166,00 | 167,50 | 1,98% | 503,00 |
| 23.03.2026 | 164,50 | 165,25 | 163,00 | 164,25 | -1,94% | 435,00 |
| 20.03.2026 | 166,25 | 167,75 | 165,00 | 167,50 | 1,36% | 199,00 |
| 19.03.2026 | 167,25 | 168,00 | 164,75 | 165,25 | -2,65% | 1.620,00 |
| 18.03.2026 | 170,00 | 172,00 | 169,00 | 169,75 | 0,59% | 295,00 |
| 17.03.2026 | 166,50 | 170,75 | 165,75 | 168,75 | 1,35% | 1.275,00 |
| 16.03.2026 | 169,00 | 170,25 | 166,50 | 166,50 | -0,15% | 1.223,00 |
| 13.03.2026 | 165,75 | 169,75 | 165,75 | 166,75 | 0,45% | 819,00 |
| 12.03.2026 | 172,00 | 173,50 | 165,25 | 166,00 | -3,63% | 842,00 |
| 11.03.2026 | 175,00 | 178,75 | 172,25 | 172,25 | -2,82% | 495,00 |
| 10.03.2026 | 177,00 | 178,50 | 175,00 | 177,25 | 0,28% | 1.093,00 |
| 09.03.2026 | 172,00 | 177,25 | 167,00 | 176,75 | 0,71% | 525,00 |
| 06.03.2026 | 181,00 | 183,00 | 175,50 | 175,50 | -5,65% | 662,00 |
| 05.03.2026 | 186,00 | 187,25 | 185,00 | 186,00 | 0,00% | 50,00 |
| 04.03.2026 | 183,50 | 186,00 | 183,00 | 186,00 | -0,93% | 169,00 |
| 03.03.2026 | 190,00 | 191,75 | 184,75 | 187,75 | -2,21% | 609,00 |
| 02.03.2026 | 190,50 | 192,50 | 189,00 | 192,00 | -2,29% | 409,00 |
| 27.02.2026 | 196,50 | 196,75 | 196,25 | 196,50 | -0,13% | - |
| 26.02.2026 | 198,75 | 200,25 | 193,75 | 196,75 | -1,01% | 295,00 |
| 25.02.2026 | 199,00 | 201,00 | 197,25 | 198,75 | 0,63% | 159,00 |
| 24.02.2026 | 197,00 | 198,50 | 195,00 | 197,50 | 0,77% | 118,00 |
| 23.02.2026 | 195,50 | 196,00 | 193,00 | 196,00 | -0,25% | 167,00 |
| 20.02.2026 | 199,50 | 200,00 | 195,50 | 196,50 | -0,13% | 81,00 |
| 19.02.2026 | 201,50 | 202,50 | 196,75 | 196,75 | -2,36% | 207,00 |
| 18.02.2026 | 208,00 | 212,50 | 199,75 | 201,50 | -1,95% | 876,00 |
| 17.02.2026 | 204,00 | 206,50 | 204,00 | 205,50 | -0,24% | 19,00 |
| 16.02.2026 | 206,50 | 208,00 | 204,00 | 206,00 | 1,48% | 123,00 |
| 13.02.2026 | 205,00 | 205,00 | 200,00 | 203,00 | -4,92% | 454,00 |
| 12.02.2026 | 212,00 | 215,50 | 209,00 | 213,50 | 1,91% | 410,00 |
| 11.02.2026 | 200,00 | 211,00 | 198,00 | 209,50 | 4,49% | 6.039,00 |
| 10.02.2026 | 192,50 | 201,50 | 189,25 | 200,50 | 4,56% | 3.813,00 |
| 09.02.2026 | 189,25 | 191,75 | 186,00 | 191,75 | 0,39% | 560,00 |
| 06.02.2026 | 187,00 | 191,00 | 186,00 | 191,00 | 0,92% | 192,00 |
| 05.02.2026 | 194,50 | 194,50 | 186,25 | 189,25 | 0,00% | 272,00 |
| 04.02.2026 | 186,50 | 193,25 | 183,00 | 189,25 | 1,20% | 1.530,00 |
| 03.02.2026 | 184,00 | 190,25 | 176,00 | 187,00 | -5,20% | 7.022,00 |
| 02.02.2026 | 188,00 | 197,25 | 185,50 | 197,25 | 2,20% | 1.184,00 |
| 30.01.2026 | 193,50 | 195,00 | 192,75 | 193,00 | 0,39% | 36,00 |
| 29.01.2026 | 202,00 | 205,00 | 189,75 | 192,25 | -3,63% | 4.940,00 |
| 28.01.2026 | 199,00 | 200,00 | 198,00 | 199,50 | 1,53% | 223,00 |