195,750€
-2,00%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 200,00 | 202,00 | 191,75 | 195,75 | -2,00% | 2,00 |
| 02.09.2025 | 201,00 | 201,00 | 193,75 | 199,75 | -0,62% | 1,00 |
| 01.09.2025 | 201,00 | 201,00 | 199,00 | 201,00 | 0,37% | 50,00 |
| 29.08.2025 | 204,50 | 205,00 | 199,75 | 200,25 | -2,55% | 11,00 |
| 28.08.2025 | 203,00 | 206,50 | 202,00 | 205,50 | 0,98% | 1,00 |
| 27.08.2025 | 205,00 | 206,00 | 202,50 | 203,50 | -0,49% | - |
| 26.08.2025 | 202,50 | 205,50 | 200,75 | 204,50 | 0,00% | 1,00 |
| 25.08.2025 | 200,75 | 204,50 | 199,50 | 204,50 | 2,00% | 5,00 |
| 22.08.2025 | 192,75 | 203,50 | 191,25 | 200,50 | 3,75% | - |
| 21.08.2025 | 196,50 | 197,50 | 192,25 | 193,25 | -1,78% | - |
| 20.08.2025 | 196,75 | 199,75 | 191,25 | 196,75 | 0,25% | 120,00 |
| 19.08.2025 | 198,75 | 200,50 | 196,25 | 196,25 | -1,51% | 1,00 |
| 18.08.2025 | 195,25 | 200,50 | 195,00 | 199,25 | 1,79% | 24,00 |
| 15.08.2025 | 200,00 | 200,50 | 193,25 | 195,75 | -1,76% | - |
| 14.08.2025 | 197,00 | 199,75 | 192,75 | 199,25 | 1,27% | 6,00 |
| 13.08.2025 | 188,50 | 197,25 | 188,00 | 196,75 | 4,52% | 2,00 |
| 12.08.2025 | 176,25 | 189,00 | 175,75 | 188,25 | 6,51% | 21,00 |
| 11.08.2025 | 178,00 | 181,25 | 176,75 | 176,75 | -0,70% | - |
| 08.08.2025 | 175,25 | 179,75 | 175,25 | 178,00 | 0,99% | - |
| 07.08.2025 | 175,00 | 180,50 | 173,75 | 176,25 | -0,28% | 4,00 |
| 06.08.2025 | 179,75 | 181,25 | 174,75 | 176,75 | -1,94% | 141,00 |
| 05.08.2025 | 183,25 | 186,25 | 179,75 | 180,25 | -1,10% | 18,00 |
| 04.08.2025 | 184,50 | 184,50 | 180,75 | 182,25 | 0,41% | - |
| 01.08.2025 | 186,25 | 187,00 | 178,25 | 181,50 | -2,81% | 61,00 |
| 31.07.2025 | 192,00 | 194,75 | 185,75 | 186,75 | -3,49% | 103,00 |
| 30.07.2025 | 196,25 | 198,50 | 192,25 | 193,50 | -1,65% | - |
| 29.07.2025 | 197,25 | 201,50 | 196,25 | 196,75 | 0,00% | 31,00 |
| 28.07.2025 | 190,00 | 197,25 | 190,00 | 196,75 | 3,69% | - |
| 25.07.2025 | 189,75 | 192,25 | 188,25 | 189,75 | -0,26% | - |
| 24.07.2025 | 190,75 | 192,25 | 185,25 | 190,25 | 0,00% | - |
| 23.07.2025 | 183,50 | 192,75 | 183,50 | 190,25 | -2,06% | - |
| 22.07.2025 | 186,75 | 195,75 | 182,25 | 194,25 | -0,89% | 18,00 |
| 21.07.2025 | 194,25 | 198,75 | 193,00 | 196,00 | 0,64% | 2,00 |
| 18.07.2025 | 191,25 | 195,25 | 191,00 | 194,75 | 0,52% | - |
| 17.07.2025 | 189,50 | 194,25 | 187,75 | 193,75 | 2,38% | 2,00 |
| 16.07.2025 | 190,50 | 192,00 | 184,25 | 189,25 | -0,79% | 201,00 |
| 15.07.2025 | 193,00 | 194,25 | 190,75 | 190,75 | -0,78% | 4,00 |
| 14.07.2025 | 196,50 | 197,50 | 190,25 | 192,25 | -2,04% | 31,00 |
| 11.07.2025 | 199,25 | 202,25 | 195,25 | 196,25 | -1,51% | - |
| 10.07.2025 | 195,50 | 202,50 | 195,50 | 199,25 | 1,27% | 5,00 |
| 09.07.2025 | 198,25 | 200,25 | 0,00 | 196,75 | -0,76% | 12,00 |
| 08.07.2025 | 192,50 | 200,50 | 192,50 | 198,25 | 2,59% | 43,00 |
| 07.07.2025 | 195,75 | 197,50 | 192,25 | 193,25 | -1,02% | 50,00 |
| 04.07.2025 | 197,25 | 197,25 | 195,25 | 195,25 | -1,26% | - |
| 03.07.2025 | 196,00 | 199,00 | 195,75 | 197,75 | 0,76% | 30,00 |
| 02.07.2025 | 188,50 | 196,75 | 186,50 | 196,25 | 4,53% | 16,00 |
| 01.07.2025 | 185,25 | 191,75 | 183,00 | 187,75 | 1,21% | - |
| 30.06.2025 | 184,75 | 188,00 | 184,00 | 185,50 | 0,13% | - |
| 27.06.2025 | 187,00 | 188,25 | 183,75 | 185,25 | -0,80% | - |
| 26.06.2025 | 183,75 | 187,25 | 183,75 | 186,75 | 0,54% | - |
| 25.06.2025 | 188,25 | 189,25 | 183,75 | 185,75 | -1,20% | - |
| 24.06.2025 | 184,00 | 189,75 | 183,75 | 188,00 | 3,16% | 40,00 |
| 23.06.2025 | 181,25 | 183,75 | 178,75 | 182,25 | 0,55% | 75,00 |
| 20.06.2025 | 181,50 | 187,25 | 179,75 | 181,25 | -0,28% | - |
| 19.06.2025 | 185,75 | 185,75 | 181,25 | 181,75 | -1,36% | - |
| 18.06.2025 | 185,00 | 186,25 | 183,25 | 184,25 | -0,81% | 25,00 |
| 17.06.2025 | 189,00 | 189,00 | 183,75 | 185,75 | -1,33% | - |
| 16.06.2025 | 182,75 | 188,25 | 182,00 | 188,25 | 3,01% | 10,00 |
| 13.06.2025 | 187,75 | 188,50 | 182,50 | 182,75 | -2,66% | - |
| 12.06.2025 | 189,50 | 189,75 | 183,75 | 187,75 | -0,79% | - |
| 11.06.2025 | 190,50 | 193,75 | 187,25 | 189,25 | -1,05% | 8,00 |
| 10.06.2025 | 186,50 | 193,25 | 185,50 | 191,25 | 2,68% | - |
| 09.06.2025 | 181,50 | 188,75 | 181,25 | 186,25 | 2,19% | 2,00 |
| 06.06.2025 | 180,75 | 185,25 | 180,50 | 182,25 | 0,55% | - |
| 05.06.2025 | 182,75 | 186,75 | 179,75 | 181,25 | -1,49% | - |
| 04.06.2025 | 175,00 | 184,75 | 173,75 | 184,00 | 4,99% | 25,00 |
| 03.06.2025 | 168,00 | 175,25 | 167,25 | 175,25 | 4,16% | - |
| 02.06.2025 | 168,50 | 169,25 | 165,75 | 168,25 | 0,00% | - |
| 30.05.2025 | 171,50 | 173,75 | 165,75 | 168,25 | -2,04% | 8,00 |
| 29.05.2025 | 174,25 | 178,75 | 171,25 | 171,75 | -0,87% | 7,00 |
| 28.05.2025 | 175,75 | 177,25 | 173,25 | 173,25 | -1,28% | 2,00 |
| 27.05.2025 | 171,50 | 176,75 | 170,75 | 175,50 | 0,86% | 10,00 |
| 26.05.2025 | 169,00 | 174,00 | 169,00 | 174,00 | 2,81% | - |
| 23.05.2025 | 174,25 | 174,75 | 166,75 | 169,25 | -2,87% | 27,00 |
| 22.05.2025 | 181,00 | 186,00 | 174,25 | 174,25 | -4,13% | 3,00 |
| 21.05.2025 | 184,75 | 188,25 | 180,25 | 181,75 | -2,42% | 53,00 |
| 20.05.2025 | 187,25 | 188,25 | 184,75 | 186,25 | -0,53% | - |
| 19.05.2025 | 190,50 | 190,50 | 182,25 | 187,25 | -1,58% | - |
| 16.05.2025 | 187,75 | 190,75 | 187,25 | 190,25 | 1,06% | 10,00 |
| 15.05.2025 | 189,25 | 189,25 | 186,25 | 188,25 | -0,53% | - |
| 14.05.2025 | 191,00 | 191,25 | 186,75 | 189,25 | -0,53% | 2,00 |
| 13.05.2025 | 186,50 | 190,25 | 184,50 | 190,25 | 1,87% | 3,00 |
| 12.05.2025 | 171,25 | 188,25 | 171,25 | 186,75 | 9,69% | 16,00 |
| 09.05.2025 | 168,50 | 172,00 | 167,75 | 170,25 | 1,19% | 3,00 |
| 08.05.2025 | 161,50 | 171,75 | 161,50 | 168,25 | 1,51% | - |
| 07.05.2025 | 164,00 | 166,25 | 160,00 | 165,75 | 3,11% | 4,00 |
| 06.05.2025 | 163,50 | 164,00 | 159,25 | 160,75 | -1,83% | 2,00 |
| 05.05.2025 | 166,50 | 166,75 | 162,75 | 163,75 | -1,80% | 51,00 |
| 02.05.2025 | 160,25 | 169,25 | 160,00 | 166,75 | 2,14% | 78,00 |
| 30.04.2025 | 160,50 | 163,25 | 154,75 | 163,25 | 1,56% | 12,00 |
| 29.04.2025 | 159,75 | 163,25 | 155,50 | 160,75 | -6,40% | 178,00 |
| 28.04.2025 | 169,00 | 172,75 | 167,25 | 171,75 | 0,88% | - |
| 25.04.2025 | 170,00 | 173,00 | 166,25 | 170,25 | 0,00% | 3,00 |
| 24.04.2025 | 159,00 | 171,25 | 158,00 | 170,25 | 6,24% | 233,00 |
| 23.04.2025 | 153,00 | 163,25 | 153,00 | 160,25 | 4,91% | 9,00 |
| 22.04.2025 | 149,25 | 153,25 | 148,75 | 152,75 | 1,66% | - |
| 17.04.2025 | 147,75 | 151,25 | 146,50 | 150,25 | 1,69% | 10,00 |
| 16.04.2025 | 149,00 | 152,25 | 143,25 | 147,75 | -2,96% | 7,00 |
| 15.04.2025 | 150,25 | 154,25 | 147,50 | 152,25 | 1,33% | 10,00 |
| 14.04.2025 | 148,50 | 154,00 | 146,75 | 150,25 | 1,01% | 100,00 |