240,575€
-0,52%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 241,52 | 243,45 | 239,80 | 240,90 | -0,38% | - |
| 23.07.2026 | 243,83 | 246,23 | 234,65 | 241,83 | -1,07% | 8,00 |
| 22.07.2026 | 237,85 | 244,68 | 231,73 | 244,45 | 2,11% | 1,00 |
| 21.07.2026 | 236,73 | 244,13 | 235,65 | 239,40 | 2,15% | 20,00 |
| 20.07.2026 | 232,77 | 239,38 | 232,77 | 234,35 | -0,27% | 20,00 |
| 17.07.2026 | 233,25 | 236,88 | 226,95 | 234,98 | 0,23% | - |
| 16.07.2026 | 243,85 | 244,25 | 232,85 | 234,43 | -4,15% | - |
| 15.07.2026 | 248,55 | 253,73 | 240,08 | 244,58 | -1,78% | 4,00 |
| 14.07.2026 | 244,60 | 259,70 | 244,60 | 249,00 | 1,61% | - |
| 13.07.2026 | 256,00 | 256,00 | 243,85 | 245,05 | -4,12% | - |
| 10.07.2026 | 254,20 | 257,15 | 248,98 | 255,58 | 0,08% | 18,00 |
| 09.07.2026 | 246,95 | 260,52 | 246,95 | 255,38 | 2,92% | - |
| 08.07.2026 | 239,35 | 249,77 | 233,80 | 248,13 | 4,63% | 10,00 |
| 07.07.2026 | 240,85 | 242,98 | 233,77 | 237,15 | -3,21% | 30,00 |
| 06.07.2026 | 242,77 | 251,23 | 241,38 | 245,02 | 1,28% | - |
| 03.07.2026 | 239,08 | 243,18 | 239,08 | 241,93 | 1,39% | 30,00 |
| 02.07.2026 | 246,80 | 249,98 | 234,20 | 238,60 | -3,59% | 1,00 |
| 01.07.2026 | 246,15 | 248,90 | 240,43 | 247,48 | 0,49% | - |
| 30.06.2026 | 245,98 | 248,15 | 241,73 | 246,27 | 1,23% | - |
| 29.06.2026 | 242,85 | 247,90 | 235,88 | 243,27 | -0,17% | - |
| 26.06.2026 | 255,23 | 260,10 | 241,83 | 243,70 | -6,99% | - |
| 25.06.2026 | 264,15 | 270,33 | 256,98 | 262,02 | 1,96% | 4,00 |
| 24.06.2026 | 263,25 | 268,00 | 254,30 | 257,00 | -2,49% | - |
| 23.06.2026 | 280,67 | 280,67 | 260,23 | 263,58 | -6,84% | 1,00 |
| 22.06.2026 | 267,13 | 286,50 | 265,55 | 282,92 | 3,61% | 20,00 |
| 19.06.2026 | 273,08 | 274,63 | 270,67 | 273,08 | -1,82% | 11,00 |
| 18.06.2026 | 266,20 | 278,45 | 260,83 | 278,13 | 5,94% | 7,00 |
| 17.06.2026 | 262,73 | 268,80 | 260,27 | 262,52 | 0,39% | 3,00 |
| 16.06.2026 | 273,52 | 275,50 | 261,13 | 261,50 | -4,09% | 93,00 |
| 15.06.2026 | 264,10 | 275,88 | 264,10 | 272,65 | 3,46% | 176,00 |
| 12.06.2026 | 262,63 | 265,38 | 257,85 | 263,52 | 1,15% | 1,00 |
| 11.06.2026 | 247,05 | 261,45 | 246,50 | 260,52 | 5,57% | - |
| 10.06.2026 | 257,63 | 262,45 | 246,25 | 246,77 | -1,95% | 21,00 |
| 09.06.2026 | 263,00 | 268,05 | 242,38 | 251,68 | -3,74% | 116,00 |
| 08.06.2026 | 264,58 | 267,38 | 258,70 | 261,45 | 1,15% | 56,00 |
| 05.06.2026 | 274,92 | 275,35 | 257,23 | 258,48 | -6,86% | 100,00 |
| 04.06.2026 | 281,77 | 282,38 | 271,67 | 277,52 | 0,13% | 39,00 |
| 03.06.2026 | 279,55 | 282,38 | 275,00 | 277,17 | -0,58% | 7,00 |
| 02.06.2026 | 262,48 | 279,77 | 261,00 | 278,80 | 3,89% | 70,00 |
| 01.06.2026 | 279,40 | 279,95 | 263,52 | 268,35 | -3,24% | 66,00 |
| 29.05.2026 | 282,65 | 289,33 | 274,60 | 277,33 | -2,67% | 43,00 |
| 28.05.2026 | 285,70 | 289,50 | 279,42 | 284,92 | 0,47% | 9,00 |
| 27.05.2026 | 286,52 | 306,10 | 280,65 | 283,60 | -1,10% | 89,00 |
| 26.05.2026 | 277,30 | 286,75 | 274,40 | 286,75 | 1,68% | 66,00 |
| 25.05.2026 | 277,08 | 283,27 | 276,95 | 282,00 | 3,90% | 15,00 |
| 22.05.2026 | 256,77 | 271,70 | 256,77 | 271,42 | 5,59% | 32,00 |
| 21.05.2026 | 265,98 | 268,48 | 256,35 | 257,05 | -3,50% | 2,00 |
| 20.05.2026 | 252,40 | 267,30 | 251,23 | 266,38 | 4,84% | 8,00 |
| 19.05.2026 | 250,25 | 257,17 | 245,65 | 254,08 | 1,37% | 56,00 |
| 18.05.2026 | 249,98 | 256,35 | 247,05 | 250,65 | -0,25% | 41,00 |
| 15.05.2026 | 251,60 | 254,02 | 244,77 | 251,27 | -0,59% | 1,00 |
| 14.05.2026 | 253,75 | 258,27 | 249,40 | 252,77 | -0,48% | 121,00 |
| 13.05.2026 | 252,68 | 258,20 | 250,70 | 254,00 | 1,16% | 11,00 |
| 12.05.2026 | 257,48 | 260,13 | 248,27 | 251,08 | -3,44% | 9,00 |
| 11.05.2026 | 249,55 | 260,27 | 247,25 | 260,02 | 3,61% | 29,00 |
| 08.05.2026 | 248,60 | 253,75 | 246,60 | 250,98 | 1,09% | 19,00 |
| 07.05.2026 | 258,00 | 259,35 | 245,88 | 248,27 | -3,82% | 65,00 |
| 06.05.2026 | 243,70 | 258,35 | 241,00 | 258,13 | 3,33% | 79,00 |
| 05.05.2026 | 249,60 | 253,30 | 247,38 | 249,80 | 0,57% | 3,00 |
| 04.05.2026 | 253,48 | 255,83 | 246,68 | 248,38 | -0,71% | 53,00 |
| 30.04.2026 | 248,88 | 250,70 | 239,45 | 250,15 | 0,25% | 19,00 |
| 29.04.2026 | 227,93 | 250,73 | 224,98 | 249,52 | 26,54% | 1.331,00 |
| 28.04.2026 | 201,40 | 203,10 | 194,99 | 197,19 | -2,50% | - |
| 27.04.2026 | 210,85 | 210,88 | 198,28 | 202,25 | -2,46% | 50,00 |
| 24.04.2026 | 206,43 | 208,88 | 203,00 | 207,35 | 0,47% | 15,00 |
| 23.04.2026 | 197,25 | 209,00 | 197,22 | 206,38 | 6,90% | 74,00 |
| 22.04.2026 | 192,50 | 195,81 | 191,44 | 193,05 | 0,80% | 1,00 |
| 21.04.2026 | 187,78 | 192,88 | 187,07 | 191,52 | 2,29% | 1,00 |
| 20.04.2026 | 183,99 | 187,39 | 180,54 | 187,23 | 2,70% | 302,00 |
| 17.04.2026 | 178,52 | 185,46 | 177,55 | 182,31 | 0,49% | 41,00 |
| 16.04.2026 | 177,93 | 183,00 | 177,45 | 181,43 | 2,53% | 60,00 |
| 15.04.2026 | 178,81 | 179,64 | 175,02 | 176,95 | -0,61% | - |
| 14.04.2026 | 177,28 | 178,45 | 175,54 | 178,03 | 0,92% | 1,00 |
| 13.04.2026 | 174,31 | 176,74 | 169,57 | 176,40 | 1,36% | 30,00 |
| 10.04.2026 | 176,41 | 178,90 | 173,38 | 174,03 | -1,16% | 1,00 |
| 09.04.2026 | 174,57 | 176,19 | 173,62 | 176,07 | 0,62% | 16,00 |
| 08.04.2026 | 172,69 | 178,14 | 172,00 | 174,98 | 4,62% | 45,00 |
| 07.04.2026 | 170,72 | 172,31 | 165,93 | 167,25 | 0,15% | - |
| 02.04.2026 | 167,25 | 168,00 | 166,00 | 167,00 | -1,33% | - |
| 01.04.2026 | 170,50 | 172,50 | 168,25 | 169,25 | 1,50% | 1,00 |
| 31.03.2026 | 162,25 | 167,25 | 162,25 | 166,75 | -1,33% | - |
| 30.03.2026 | 165,75 | 169,50 | 165,75 | 169,00 | -2,31% | - |
| 27.03.2026 | 171,75 | 173,00 | 171,75 | 173,00 | 0,44% | - |
| 26.03.2026 | 170,00 | 173,25 | 168,50 | 172,25 | 0,58% | 21,00 |
| 25.03.2026 | 170,75 | 171,25 | 169,75 | 171,25 | 3,01% | - |
| 24.03.2026 | 166,25 | 166,75 | 165,75 | 166,25 | -1,48% | 1,00 |
| 23.03.2026 | 166,25 | 171,75 | 163,25 | 168,75 | 1,81% | 10,00 |
| 20.03.2026 | 166,25 | 168,25 | 165,25 | 165,75 | -0,15% | - |
| 19.03.2026 | 167,75 | 169,25 | 164,25 | 166,00 | -1,63% | 2,00 |
| 18.03.2026 | 167,75 | 172,00 | 167,25 | 168,75 | 0,30% | 3,00 |
| 17.03.2026 | 166,75 | 171,25 | 165,75 | 168,25 | -0,15% | 3,00 |
| 16.03.2026 | 169,00 | 169,00 | 168,50 | 168,50 | 1,51% | - |
| 13.03.2026 | 167,25 | 168,00 | 165,75 | 166,00 | -3,21% | 14,00 |
| 12.03.2026 | 172,75 | 172,75 | 170,75 | 171,50 | -0,44% | - |
| 11.03.2026 | 175,50 | 178,75 | 171,25 | 172,25 | -2,55% | 206,00 |
| 10.03.2026 | 176,75 | 177,25 | 175,25 | 176,75 | 3,82% | - |
| 09.03.2026 | 170,50 | 172,75 | 167,25 | 170,25 | -2,30% | 81,00 |
| 06.03.2026 | 181,25 | 182,50 | 173,25 | 174,25 | -6,06% | 124,00 |
| 05.03.2026 | 185,75 | 186,75 | 184,50 | 185,50 | 0,54% | - |
| 04.03.2026 | 184,00 | 185,00 | 183,25 | 184,50 | -1,73% | 3,00 |