251,900€
0,70%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 192,25 | 192,75 | 184,25 | 187,75 | -1,57% | 205,00 |
| 02.03.2026 | 190,00 | 191,75 | 186,75 | 190,75 | -0,26% | - |
| 27.02.2026 | 196,00 | 196,75 | 189,50 | 191,25 | -4,26% | 1,00 |
| 26.02.2026 | 198,75 | 200,25 | 198,00 | 199,75 | 0,38% | - |
| 25.02.2026 | 198,75 | 199,25 | 198,75 | 199,00 | -0,38% | - |
| 24.02.2026 | 197,25 | 203,50 | 196,00 | 199,75 | 1,91% | - |
| 23.02.2026 | 197,00 | 197,00 | 194,00 | 196,00 | -0,88% | 1,00 |
| 20.02.2026 | 197,25 | 199,00 | 193,75 | 197,75 | -1,62% | 10,00 |
| 19.02.2026 | 201,25 | 202,00 | 199,75 | 201,00 | -4,96% | - |
| 18.02.2026 | 206,50 | 212,00 | 206,00 | 211,50 | 2,42% | 1,00 |
| 17.02.2026 | 206,00 | 208,00 | 204,50 | 206,50 | 0,49% | - |
| 16.02.2026 | 206,00 | 207,50 | 205,00 | 205,50 | 1,48% | - |
| 13.02.2026 | 204,50 | 204,50 | 200,75 | 202,50 | -0,98% | - |
| 12.02.2026 | 209,00 | 215,50 | 204,50 | 204,50 | -2,39% | 8,00 |
| 11.02.2026 | 199,00 | 210,00 | 199,00 | 209,50 | 5,41% | 23,00 |
| 10.02.2026 | 190,00 | 201,50 | 189,50 | 198,75 | 4,74% | 11,00 |
| 09.02.2026 | 189,25 | 190,50 | 185,75 | 189,75 | 0,66% | - |
| 06.02.2026 | 188,75 | 192,50 | 186,75 | 188,50 | 0,13% | 3,00 |
| 05.02.2026 | 192,75 | 194,25 | 186,25 | 188,25 | -1,31% | 8,00 |
| 04.02.2026 | 185,75 | 193,25 | 183,75 | 190,75 | 5,24% | 2,00 |
| 03.02.2026 | 185,75 | 190,50 | 175,75 | 181,25 | -8,23% | 58,00 |
| 02.02.2026 | 188,75 | 197,50 | 186,25 | 197,50 | 1,67% | 12,00 |
| 30.01.2026 | 195,75 | 195,75 | 192,25 | 194,25 | 1,04% | - |
| 29.01.2026 | 198,00 | 204,00 | 189,75 | 192,25 | -2,66% | 108,00 |
| 28.01.2026 | 197,50 | 202,00 | 197,25 | 197,50 | 0,13% | - |
| 27.01.2026 | 194,50 | 197,25 | 194,50 | 197,25 | 1,54% | - |
| 26.01.2026 | 196,50 | 197,50 | 193,25 | 194,25 | -1,27% | 3,00 |
| 23.01.2026 | 200,50 | 204,00 | 196,75 | 196,75 | -2,36% | 8,00 |
| 22.01.2026 | 200,75 | 205,50 | 200,00 | 201,50 | 2,15% | 50,00 |
| 21.01.2026 | 198,00 | 201,50 | 195,75 | 197,25 | -0,75% | 20,00 |
| 20.01.2026 | 200,75 | 200,75 | 196,00 | 198,75 | -0,50% | - |
| 19.01.2026 | 203,00 | 203,00 | 199,00 | 199,75 | -3,50% | 41,00 |
| 16.01.2026 | 205,50 | 207,50 | 205,50 | 207,00 | -0,24% | - |
| 15.01.2026 | 207,00 | 210,00 | 203,50 | 207,50 | 1,72% | 11,00 |
| 14.01.2026 | 206,00 | 206,00 | 203,00 | 204,00 | 0,25% | - |
| 13.01.2026 | 203,50 | 204,00 | 203,50 | 203,50 | -1,21% | - |
| 12.01.2026 | 206,50 | 207,50 | 206,00 | 206,00 | -0,24% | 6,00 |
| 09.01.2026 | 203,50 | 207,00 | 203,00 | 206,50 | 1,47% | 65,00 |
| 08.01.2026 | 204,00 | 205,50 | 198,75 | 203,50 | -3,10% | 36,00 |
| 07.01.2026 | 209,50 | 210,00 | 209,00 | 210,00 | 1,69% | - |
| 06.01.2026 | 193,25 | 208,00 | 192,00 | 206,50 | 7,97% | 103,00 |
| 05.01.2026 | 190,50 | 191,50 | 190,00 | 191,25 | 2,96% | - |
| 02.01.2026 | 186,25 | 187,25 | 184,75 | 185,75 | -1,07% | - |
| 30.12.2025 | 187,50 | 188,50 | 186,75 | 187,75 | 0,54% | 20,00 |
| 29.12.2025 | 189,50 | 190,50 | 186,25 | 186,75 | -2,86% | 28,00 |
| 23.12.2025 | 193,75 | 194,75 | 190,75 | 192,25 | -1,41% | 48,00 |
| 22.12.2025 | 194,75 | 196,75 | 193,25 | 195,00 | 2,36% | 11,00 |
| 19.12.2025 | 189,50 | 190,75 | 189,50 | 190,50 | -0,39% | - |
| 18.12.2025 | 190,25 | 194,75 | 190,00 | 191,25 | 0,13% | - |
| 17.12.2025 | 194,50 | 197,00 | 190,25 | 191,00 | -1,93% | 4,00 |
| 16.12.2025 | 195,25 | 197,75 | 193,75 | 194,75 | -1,77% | - |
| 15.12.2025 | 194,25 | 198,75 | 194,25 | 198,25 | 1,02% | 1,00 |
| 12.12.2025 | 197,75 | 200,25 | 194,25 | 196,25 | 1,29% | 4,00 |
| 11.12.2025 | 197,25 | 197,25 | 193,00 | 193,75 | -2,02% | - |
| 10.12.2025 | 195,00 | 197,75 | 193,50 | 197,75 | 0,89% | 2,00 |
| 09.12.2025 | 196,25 | 197,25 | 195,00 | 196,00 | -0,13% | - |
| 08.12.2025 | 196,00 | 200,50 | 194,00 | 196,25 | -0,63% | 7,00 |
| 05.12.2025 | 194,25 | 197,75 | 193,50 | 197,50 | 1,94% | 24,00 |
| 04.12.2025 | 194,75 | 195,25 | 192,25 | 193,75 | -0,77% | 130,00 |
| 03.12.2025 | 185,25 | 195,25 | 184,00 | 195,25 | 9,54% | 44,00 |