260,150€
5,42%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |