194,320€
-2,31%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 196,80 | 197,61 | 192,36 | 194,31 | -2,32% | 2,00 |
| 14.10.2026 | 202,18 | 205,50 | 196,15 | 198,92 | -1,46% | - |
| 13.10.2026 | 199,87 | 204,33 | 196,60 | 201,88 | 0,06% | 7,00 |
| 12.10.2026 | 204,25 | 206,18 | 199,60 | 201,75 | -0,68% | - |
| 09.10.2026 | 206,10 | 211,20 | 200,77 | 203,13 | -1,04% | - |
| 08.10.2026 | 209,95 | 213,38 | 200,25 | 205,25 | -2,32% | 11,00 |
| 07.10.2026 | 217,02 | 222,27 | 206,58 | 210,13 | -2,72% | 20,00 |
| 06.10.2026 | 215,58 | 218,05 | 214,45 | 216,00 | 0,07% | 5,00 |
| 05.10.2026 | 217,88 | 219,85 | 213,35 | 215,85 | -0,30% | 12,00 |
| 02.10.2026 | 214,70 | 221,08 | 213,13 | 216,50 | 0,99% | 2,00 |
| 01.10.2026 | 211,33 | 215,88 | 208,63 | 214,38 | 2,19% | 107,00 |
| 30.09.2026 | 208,52 | 210,15 | 205,05 | 209,77 | 0,54% | 10,00 |
| 29.09.2026 | 206,27 | 211,90 | 205,60 | 208,65 | 0,43% | - |
| 28.09.2026 | 210,13 | 210,50 | 205,35 | 207,75 | -0,61% | 25,00 |
| 25.09.2026 | 202,25 | 209,77 | 202,25 | 209,02 | 3,26% | - |
| 24.09.2026 | 208,23 | 208,23 | 201,80 | 202,43 | -2,16% | 6,00 |
| 23.09.2026 | 207,88 | 208,45 | 203,50 | 206,90 | 0,28% | - |
| 22.09.2026 | 202,73 | 206,60 | 196,36 | 206,33 | 1,83% | 2,00 |
| 21.09.2026 | 200,41 | 203,27 | 197,10 | 202,63 | 2,88% | 1,00 |
| 18.09.2026 | 198,12 | 201,60 | 196,18 | 196,95 | -0,84% | - |
| 17.09.2026 | 192,37 | 198,84 | 190,62 | 198,61 | 4,28% | 2,00 |
| 16.09.2026 | 196,06 | 199,08 | 188,94 | 190,46 | -2,63% | 1,00 |
| 15.09.2026 | 194,30 | 198,00 | 191,61 | 195,61 | 0,22% | - |
| 14.09.2026 | 202,77 | 203,65 | 195,03 | 195,19 | -4,21% | - |
| 11.09.2026 | 194,49 | 205,70 | 192,97 | 203,77 | 4,48% | 6,00 |
| 10.09.2026 | 192,82 | 196,66 | 187,15 | 195,03 | 1,59% | 1,00 |
| 09.09.2026 | 192,95 | 195,21 | 189,98 | 191,97 | -0,25% | 3,00 |
| 08.09.2026 | 199,29 | 201,55 | 191,35 | 192,45 | -3,28% | 1,00 |
| 07.09.2026 | 196,22 | 202,38 | 194,75 | 198,99 | 1,48% | 59,00 |
| 04.09.2026 | 193,24 | 197,68 | 193,24 | 196,08 | 0,83% | 1,00 |
| 03.09.2026 | 196,88 | 198,76 | 191,79 | 194,47 | -1,40% | 7,00 |
| 02.09.2026 | 191,34 | 198,38 | 189,15 | 197,23 | 2,92% | - |
| 01.09.2026 | 193,53 | 196,18 | 187,27 | 191,64 | -0,97% | 25,00 |
| 31.08.2026 | 192,50 | 196,22 | 192,11 | 193,51 | 0,05% | 12,00 |
| 28.08.2026 | 193,75 | 196,45 | 190,39 | 193,41 | 0,62% | - |
| 27.08.2026 | 191,50 | 196,03 | 191,37 | 192,22 | 0,17% | 27,00 |
| 26.08.2026 | 192,51 | 195,96 | 190,85 | 191,89 | 0,10% | 10,00 |
| 25.08.2026 | 190,71 | 196,75 | 189,59 | 191,70 | 0,42% | 89,00 |
| 24.08.2026 | 193,13 | 193,46 | 186,82 | 190,89 | -1,19% | 63,00 |
| 21.08.2026 | 190,07 | 194,33 | 190,07 | 193,18 | 1,14% | 1,00 |
| 20.08.2026 | 194,99 | 198,09 | 190,70 | 191,01 | -1,13% | 27,00 |
| 19.08.2026 | 197,46 | 199,66 | 192,77 | 193,20 | -1,95% | 1,00 |
| 18.08.2026 | 204,15 | 204,26 | 193,06 | 197,04 | -1,96% | 8,00 |
| 17.08.2026 | 201,40 | 205,68 | 200,63 | 200,98 | -0,61% | 6,00 |
| 14.08.2026 | 201,35 | 205,17 | 199,67 | 202,20 | 0,52% | - |
| 13.08.2026 | 203,65 | 205,98 | 200,63 | 201,15 | -1,24% | - |
| 12.08.2026 | 206,70 | 211,08 | 203,10 | 203,68 | -0,59% | - |
| 11.08.2026 | 204,30 | 208,75 | 201,04 | 204,88 | 1,24% | 40,00 |
| 10.08.2026 | 209,13 | 215,50 | 202,15 | 202,38 | -2,35% | 26,00 |
| 07.08.2026 | 202,20 | 207,77 | 201,83 | 207,25 | 2,74% | - |
| 06.08.2026 | 200,05 | 205,23 | 195,88 | 201,73 | 0,64% | - |
| 05.08.2026 | 206,52 | 209,98 | 198,91 | 200,45 | -2,67% | 6,00 |
| 04.08.2026 | 195,84 | 207,10 | 194,81 | 205,95 | 6,13% | 42,00 |
| 03.08.2026 | 200,77 | 201,60 | 189,43 | 194,06 | -2,96% | 165,00 |
| 31.07.2026 | 212,95 | 219,08 | 199,48 | 199,98 | -5,89% | 177,00 |
| 30.07.2026 | 209,50 | 219,23 | 209,50 | 212,50 | 0,14% | 5,00 |
| 29.07.2026 | 220,13 | 225,63 | 210,05 | 212,20 | -7,66% | 11,00 |
| 28.07.2026 | 232,85 | 233,93 | 227,95 | 229,80 | -2,47% | 4,00 |
| 27.07.2026 | 240,05 | 244,05 | 230,73 | 235,63 | -0,24% | 18,00 |
| 24.07.2026 | 241,52 | 245,25 | 234,20 | 236,20 | -2,33% | 2,00 |
| 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 |