223,119$
-0,58%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 222,89 | 223,80 | 221,00 | 223,29 | -0,51% | 2.160.857,00 |
| 24.07.2025 | 222,42 | 224,72 | 217,90 | 224,43 | -0,12% | 2.413.748,00 |
| 23.07.2025 | 225,69 | 226,67 | 218,47 | 224,71 | -1,44% | 3.655.454,00 |
| 22.07.2025 | 222,13 | 229,83 | 220,78 | 228,00 | -0,12% | 6.032.379,00 |
| 21.07.2025 | 227,34 | 232,29 | 227,25 | 228,27 | 1,05% | 6.030.169,00 |
| 18.07.2025 | 229,03 | 229,71 | 222,57 | 225,90 | 0,62% | 2.501.082,00 |
| 17.07.2025 | 219,85 | 225,11 | 218,96 | 224,50 | 1,78% | 1.981.385,00 |
| 16.07.2025 | 221,07 | 222,17 | 215,90 | 220,58 | -0,22% | 2.140.493,00 |
| 15.07.2025 | 226,89 | 227,00 | 220,90 | 221,06 | -1,58% | 2.397.896,00 |
| 14.07.2025 | 227,06 | 227,06 | 222,50 | 224,61 | -1,88% | 2.706.798,00 |
| 11.07.2025 | 230,28 | 232,07 | 228,00 | 228,92 | -1,83% | 1.870.717,00 |
| 10.07.2025 | 233,07 | 236,46 | 230,43 | 233,19 | 1,20% | 1.948.182,00 |
| 09.07.2025 | 231,78 | 234,53 | 227,44 | 230,42 | -0,83% | 1.819.193,00 |
| 08.07.2025 | 228,76 | 234,32 | 227,13 | 232,34 | 2,81% | 2.287.990,00 |
| 07.07.2025 | 228,85 | 231,63 | 225,45 | 226,00 | -2,63% | 2.165.787,00 |
| 03.07.2025 | 231,15 | 233,18 | 230,25 | 232,10 | 0,41% | 1.299.390,00 |
| 02.07.2025 | 224,10 | 232,20 | 223,86 | 231,15 | 4,49% | 2.730.755,00 |
| 01.07.2025 | 216,59 | 225,57 | 215,45 | 221,21 | 1,24% | 4.451.122,00 |
| 30.06.2025 | 219,71 | 219,71 | 216,65 | 218,49 | 0,67% | 2.165.374,00 |
| 27.06.2025 | 218,15 | 220,89 | 215,11 | 217,04 | -0,58% | 2.060.479,00 |
| 26.06.2025 | 217,90 | 219,36 | 216,58 | 218,30 | 0,93% | 2.214.068,00 |
| 25.06.2025 | 217,52 | 217,93 | 213,81 | 216,28 | -1,02% | 1.781.820,00 |
| 24.06.2025 | 215,00 | 220,68 | 214,10 | 218,51 | 3,63% | 2.833.336,00 |
| 23.06.2025 | 209,57 | 211,58 | 205,87 | 210,86 | 0,89% | 1.847.628,00 |
| 20.06.2025 | 213,42 | 215,37 | 207,71 | 209,00 | -1,16% | 4.244.826,00 |
| 18.06.2025 | 213,57 | 214,45 | 210,73 | 211,45 | -0,65% | 1.939.002,00 |
| 17.06.2025 | 213,05 | 217,27 | 212,58 | 212,83 | -2,16% | 2.202.423,00 |
| 16.06.2025 | 213,94 | 218,01 | 213,22 | 217,53 | 3,14% | 1.739.346,00 |
| 13.06.2025 | 212,88 | 215,18 | 210,42 | 210,90 | -2,99% | 1.840.224,00 |
| 12.06.2025 | 217,30 | 220,02 | 216,21 | 217,40 | 0,00% | 1.711.302,00 |
| 11.06.2025 | 219,80 | 222,22 | 215,12 | 217,41 | -0,60% | 2.222.175,00 |
| 10.06.2025 | 214,44 | 220,73 | 213,50 | 218,72 | 2,65% | 2.588.887,00 |
| 09.06.2025 | 209,61 | 215,23 | 208,94 | 213,08 | 2,60% | 2.727.108,00 |
| 06.06.2025 | 210,60 | 211,00 | 207,39 | 207,68 | 0,38% | 1.901.196,00 |
| 05.06.2025 | 210,93 | 213,50 | 205,69 | 206,90 | -1,49% | 2.362.819,00 |
| 04.06.2025 | 202,26 | 211,09 | 201,28 | 210,02 | 5,56% | 3.857.209,00 |
| 03.06.2025 | 192,21 | 199,72 | 190,33 | 198,96 | 3,19% | 2.866.905,00 |
| 02.06.2025 | 190,36 | 193,66 | 189,80 | 192,81 | 0,88% | 1.734.298,00 |
| 30.05.2025 | 194,66 | 195,05 | 188,18 | 191,13 | -2,43% | 4.292.684,00 |
| 29.05.2025 | 200,00 | 200,32 | 194,60 | 195,89 | -0,16% | 1.851.499,00 |
| 28.05.2025 | 199,05 | 200,27 | 195,78 | 196,21 | -1,35% | 2.240.446,00 |
| 27.05.2025 | 195,30 | 200,45 | 193,78 | 198,90 | 3,51% | 3.935.348,00 |
| 23.05.2025 | 189,91 | 194,10 | 189,32 | 192,15 | -2,22% | 3.674.264,00 |
| 22.05.2025 | 209,70 | 211,00 | 196,26 | 196,51 | -4,30% | 5.012.589,00 |
| 21.05.2025 | 207,36 | 213,36 | 204,38 | 205,35 | -2,25% | 3.018.041,00 |
| 20.05.2025 | 207,68 | 210,95 | 207,68 | 210,08 | -0,13% | 1.672.113,00 |
| 19.05.2025 | 206,68 | 211,44 | 205,52 | 210,36 | -1,04% | 2.108.884,00 |
| 16.05.2025 | 210,95 | 212,99 | 209,12 | 212,56 | 0,87% | 2.094.117,00 |
| 15.05.2025 | 209,71 | 211,67 | 208,67 | 210,73 | -0,28% | 1.999.604,00 |
| 14.05.2025 | 212,58 | 213,42 | 209,07 | 211,33 | -0,50% | 2.386.944,00 |
| 13.05.2025 | 206,20 | 213,01 | 206,20 | 212,40 | 2,59% | 3.910.105,00 |
| 12.05.2025 | 204,88 | 208,93 | 204,32 | 207,03 | 7,90% | 4.998.163,00 |
| 09.05.2025 | 191,28 | 194,05 | 189,44 | 191,88 | 1,76% | 2.683.263,00 |
| 08.05.2025 | 189,64 | 193,04 | 186,90 | 188,57 | 0,91% | 2.412.350,00 |
| 07.05.2025 | 183,63 | 187,82 | 182,42 | 186,87 | 2,45% | 2.137.553,00 |
| 06.05.2025 | 182,25 | 184,63 | 180,63 | 182,41 | -1,37% | 1.579.820,00 |
| 05.05.2025 | 186,02 | 186,86 | 184,15 | 184,95 | -1,70% | 2.324.002,00 |
| 02.05.2025 | 184,48 | 191,61 | 184,28 | 188,14 | 3,46% | 3.434.708,00 |
| 01.05.2025 | 186,11 | 186,82 | 181,51 | 181,84 | -1,34% | 3.354.873,00 |
| 30.04.2025 | 179,29 | 184,94 | 176,26 | 184,31 | 0,93% | 3.210.600,00 |
| 29.04.2025 | 181,52 | 185,54 | 177,19 | 182,62 | -6,94% | 6.950.778,00 |
| 28.04.2025 | 192,87 | 198,15 | 190,59 | 196,24 | 1,39% | 4.337.483,00 |
| 25.04.2025 | 189,39 | 194,59 | 188,41 | 193,55 | -0,01% | 2.486.056,00 |
| 24.04.2025 | 187,21 | 194,43 | 184,77 | 193,57 | 7,02% | 4.247.192,00 |
| 23.04.2025 | 181,46 | 185,36 | 179,51 | 180,87 | 3,56% | 3.917.726,00 |
| 22.04.2025 | 173,74 | 176,08 | 172,17 | 174,66 | 1,84% | 2.876.508,00 |
| 21.04.2025 | 166,60 | 171,95 | 166,60 | 171,50 | 0,45% | 2.624.879,00 |
| 17.04.2025 | 169,91 | 172,02 | 166,76 | 170,74 | 1,28% | 2.106.654,00 |
| 16.04.2025 | 165,25 | 170,45 | 163,16 | 168,59 | -1,77% | 4.699.837,00 |
| 15.04.2025 | 172,72 | 174,51 | 169,46 | 171,63 | 0,64% | 1.924.180,00 |
| 14.04.2025 | 172,45 | 173,34 | 166,76 | 170,55 | 1,04% | 2.349.732,00 |
| 11.04.2025 | 164,34 | 169,81 | 158,66 | 168,79 | 1,93% | 5.169.477,00 |
| 10.04.2025 | 176,12 | 177,86 | 159,53 | 165,59 | -10,91% | 6.325.856,00 |
| 09.04.2025 | 156,52 | 187,51 | 152,21 | 185,87 | 21,09% | 8.787.113,00 |
| 08.04.2025 | 164,58 | 169,00 | 148,09 | 153,50 | -6,00% | 5.100.355,00 |
| 07.04.2025 | 156,54 | 173,55 | 152,37 | 163,29 | 1,54% | 6.564.375,00 |
| 04.04.2025 | 164,87 | 167,38 | 155,87 | 160,81 | -6,44% | 6.449.413,00 |
| 03.04.2025 | 183,48 | 185,31 | 171,71 | 171,88 | -11,25% | 6.169.107,00 |
| 02.04.2025 | 186,40 | 196,59 | 186,40 | 193,67 | 1,93% | 2.231.689,00 |
| 01.04.2025 | 188,55 | 190,14 | 184,30 | 190,00 | -0,03% | 2.270.378,00 |
| 31.03.2025 | 187,30 | 191,11 | 183,56 | 190,06 | 0,04% | 4.304.221,00 |
| 28.03.2025 | 198,27 | 199,08 | 188,85 | 189,99 | -5,03% | 4.261.007,00 |
| 27.03.2025 | 203,29 | 203,87 | 198,72 | 200,06 | -2,77% | 2.877.559,00 |
| 26.03.2025 | 211,04 | 212,61 | 202,87 | 205,75 | -2,64% | 3.637.912,00 |
| 25.03.2025 | 213,91 | 216,63 | 210,75 | 211,33 | 0,10% | 1.662.393,00 |
| 24.03.2025 | 206,32 | 212,42 | 205,60 | 211,12 | 5,22% | 2.743.069,00 |
| 21.03.2025 | 200,18 | 201,38 | 196,95 | 200,64 | -0,99% | 3.352.068,00 |
| 20.03.2025 | 204,06 | 205,66 | 201,53 | 202,64 | -2,29% | 1.455.356,00 |
| 19.03.2025 | 206,18 | 211,36 | 206,03 | 207,38 | 0,14% | 1.640.641,00 |
| 18.03.2025 | 207,45 | 208,99 | 205,27 | 207,10 | -1,30% | 1.862.492,00 |
| 17.03.2025 | 204,86 | 212,12 | 204,86 | 209,83 | 1,78% | 2.207.664,00 |
| 14.03.2025 | 204,80 | 206,96 | 203,48 | 206,16 | 2,56% | 2.771.741,00 |
| 13.03.2025 | 204,07 | 208,00 | 200,06 | 201,02 | -1,68% | 1.792.710,00 |
| 12.03.2025 | 208,07 | 209,98 | 203,63 | 204,45 | -0,66% | 2.288.747,00 |
| 11.03.2025 | 209,10 | 209,76 | 199,88 | 205,80 | -1,46% | 3.198.173,00 |
| 10.03.2025 | 217,47 | 218,07 | 206,94 | 208,84 | -6,16% | 3.747.696,00 |
| 07.03.2025 | 214,10 | 223,80 | 212,50 | 222,56 | 3,77% | 4.301.488,00 |
| 06.03.2025 | 212,79 | 219,45 | 210,67 | 214,47 | -1,06% | 3.465.287,00 |
| 05.03.2025 | 213,33 | 217,55 | 208,67 | 216,77 | 2,66% | 2.621.131,00 |
| 04.03.2025 | 216,51 | 218,11 | 210,72 | 211,16 | -2,48% | 4.111.512,00 |