213,654$
-0,79%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 216,41 | 217,46 | 213,97 | 215,36 | 2,18% | 1.921.559,00 |
| 16.01.2025 | 215,25 | 215,42 | 209,78 | 210,76 | -1,31% | 1.632.367,00 |
| 15.01.2025 | 215,26 | 216,66 | 213,49 | 213,56 | 1,39% | 3.143.423,00 |
| 14.01.2025 | 208,58 | 210,65 | 206,73 | 210,63 | 1,84% | 1.513.426,00 |
| 13.01.2025 | 203,12 | 207,21 | 202,25 | 206,83 | 0,04% | 1.629.748,00 |
| 10.01.2025 | 209,63 | 211,32 | 206,38 | 206,75 | -1,42% | 2.511.070,00 |
| 08.01.2025 | 212,14 | 213,32 | 207,34 | 209,72 | -1,35% | 2.302.573,00 |
| 07.01.2025 | 213,88 | 218,94 | 211,24 | 212,58 | -0,39% | 2.312.319,00 |
| 06.01.2025 | 210,01 | 215,91 | 210,01 | 213,41 | 2,18% | 1.972.698,00 |
| 03.01.2025 | 207,30 | 210,14 | 205,00 | 208,86 | 1,29% | 2.308.155,00 |
| 02.01.2025 | 209,61 | 211,60 | 205,23 | 206,21 | -0,79% | 1.424.491,00 |
| 31.12.2024 | 208,74 | 209,49 | 206,34 | 207,85 | 0,18% | 1.154.488,00 |
| 30.12.2024 | 211,55 | 211,95 | 206,79 | 207,47 | -2,94% | 1.817.889,00 |
| 27.12.2024 | 213,33 | 214,95 | 211,67 | 213,76 | -0,60% | 1.162.105,00 |
| 26.12.2024 | 213,00 | 217,38 | 213,00 | 215,04 | -0,17% | 885.784,00 |
| 24.12.2024 | 214,92 | 215,41 | 212,31 | 215,40 | 0,61% | 790.910,00 |
| 23.12.2024 | 210,50 | 214,84 | 210,50 | 214,09 | 1,83% | 1.737.645,00 |
| 20.12.2024 | 205,64 | 213,47 | 204,72 | 210,24 | 1,43% | 6.139.389,00 |
| 19.12.2024 | 212,06 | 213,46 | 206,97 | 207,27 | -1,44% | 2.734.949,00 |
| 18.12.2024 | 219,08 | 223,36 | 209,29 | 210,29 | -3,99% | 3.610.382,00 |
| 17.12.2024 | 220,34 | 223,18 | 217,61 | 219,02 | 0,39% | 3.592.557,00 |
| 16.12.2024 | 217,11 | 220,65 | 214,79 | 218,18 | 0,62% | 2.884.862,00 |
| 13.12.2024 | 216,12 | 218,31 | 215,05 | 216,84 | -0,41% | 2.855.800,00 |
| 12.12.2024 | 218,58 | 219,62 | 215,43 | 217,73 | -0,96% | 1.770.951,00 |
| 11.12.2024 | 220,10 | 221,92 | 217,76 | 219,84 | 0,87% | 2.483.005,00 |
| 10.12.2024 | 224,26 | 224,48 | 217,05 | 217,94 | -2,54% | 1.715.979,00 |
| 09.12.2024 | 217,95 | 225,99 | 217,20 | 223,61 | 2,26% | 2.149.857,00 |
| 06.12.2024 | 218,37 | 220,19 | 217,61 | 218,66 | 0,77% | 2.302.325,00 |
| 05.12.2024 | 222,47 | 223,03 | 216,41 | 216,99 | -2,98% | 2.296.966,00 |
| 04.12.2024 | 231,27 | 231,86 | 222,54 | 223,66 | -2,06% | 2.352.027,00 |
| 03.12.2024 | 230,71 | 232,79 | 228,09 | 228,36 | -2,25% | 2.573.008,00 |
| 02.12.2024 | 229,01 | 236,07 | 228,18 | 233,61 | 1,85% | 2.796.583,00 |
| 29.11.2024 | 227,86 | 232,17 | 226,72 | 229,37 | 1,25% | 1.606.570,00 |
| 27.11.2024 | 228,09 | 229,97 | 222,86 | 226,53 | -0,93% | 1.520.727,00 |
| 26.11.2024 | 237,36 | 238,76 | 226,75 | 228,66 | -2,22% | 2.476.629,00 |
| 25.11.2024 | 229,94 | 235,43 | 227,83 | 233,85 | 3,30% | 2.784.862,00 |
| 22.11.2024 | 227,00 | 227,03 | 223,71 | 226,38 | 0,81% | 1.584.139,00 |
| 21.11.2024 | 222,11 | 226,29 | 219,78 | 224,57 | 1,92% | 1.746.277,00 |
| 20.11.2024 | 217,20 | 220,47 | 216,06 | 220,34 | 0,20% | 2.143.872,00 |
| 19.11.2024 | 218,55 | 220,59 | 217,25 | 219,91 | -0,13% | 1.503.557,00 |
| 18.11.2024 | 217,20 | 220,42 | 216,04 | 220,19 | 1,45% | 2.472.978,00 |
| 15.11.2024 | 221,83 | 223,96 | 216,59 | 217,04 | -3,09% | 2.793.131,00 |
| 14.11.2024 | 223,88 | 225,33 | 221,37 | 223,96 | 0,45% | 2.250.276,00 |
| 13.11.2024 | 221,57 | 225,44 | 221,44 | 222,96 | -0,81% | 3.145.030,00 |
| 12.11.2024 | 225,31 | 226,99 | 221,85 | 224,79 | -0,99% | 2.528.823,00 |
| 11.11.2024 | 230,98 | 231,41 | 223,71 | 227,04 | -2,93% | 2.715.076,00 |
| 08.11.2024 | 233,13 | 235,00 | 227,97 | 233,89 | -0,94% | 2.743.168,00 |
| 07.11.2024 | 237,76 | 238,85 | 231,88 | 236,12 | 2,04% | 3.129.520,00 |
| 06.11.2024 | 228,13 | 233,83 | 226,11 | 231,40 | 3,00% | 3.597.991,00 |
| 05.11.2024 | 220,50 | 224,84 | 216,93 | 224,65 | -5,17% | 5.961.084,00 |
| 04.11.2024 | 237,32 | 239,21 | 235,57 | 236,90 | -0,71% | 2.564.270,00 |
| 01.11.2024 | 234,50 | 240,17 | 234,10 | 238,59 | 1,74% | 2.224.189,00 |
| 31.10.2024 | 244,48 | 244,48 | 231,30 | 234,50 | -4,41% | 3.540.566,00 |
| 30.10.2024 | 249,47 | 253,42 | 245,00 | 245,32 | -4,01% | 2.401.855,00 |
| 29.10.2024 | 250,57 | 256,62 | 249,06 | 255,58 | 2,35% | 2.134.410,00 |
| 28.10.2024 | 239,42 | 251,10 | 238,13 | 249,70 | 2,69% | 2.812.039,00 |
| 25.10.2024 | 240,62 | 246,08 | 240,08 | 243,16 | 1,72% | 2.140.509,00 |
| 24.10.2024 | 238,68 | 241,92 | 235,56 | 239,06 | 1,16% | 1.593.103,00 |
| 23.10.2024 | 236,23 | 239,88 | 233,02 | 236,32 | 2,07% | 2.957.278,00 |
| 22.10.2024 | 229,42 | 232,49 | 227,64 | 231,52 | 0,60% | 2.173.649,00 |
| 21.10.2024 | 231,06 | 232,45 | 227,33 | 230,15 | -1,41% | 1.585.290,00 |
| 18.10.2024 | 236,24 | 236,67 | 232,44 | 233,45 | 0,50% | 1.187.652,00 |
| 17.10.2024 | 238,44 | 238,88 | 232,10 | 232,28 | -0,19% | 2.062.228,00 |
| 16.10.2024 | 236,43 | 237,84 | 232,50 | 232,73 | -0,11% | 1.368.851,00 |
| 15.10.2024 | 242,64 | 244,57 | 230,14 | 232,98 | -4,30% | 3.611.885,00 |
| 14.10.2024 | 240,23 | 243,74 | 237,85 | 243,44 | 2,24% | 1.965.312,00 |
| 11.10.2024 | 233,57 | 240,75 | 233,35 | 238,10 | 0,85% | 1.148.222,00 |
| 10.10.2024 | 234,07 | 236,47 | 232,50 | 236,10 | -0,93% | 1.191.496,00 |
| 09.10.2024 | 233,24 | 238,87 | 233,00 | 238,32 | 1,43% | 1.423.811,00 |
| 08.10.2024 | 234,02 | 236,18 | 232,39 | 234,95 | 0,40% | 1.469.579,00 |
| 07.10.2024 | 236,98 | 237,09 | 232,20 | 234,02 | -0,09% | 1.806.137,00 |
| 04.10.2024 | 239,56 | 239,71 | 231,51 | 234,24 | 0,42% | 1.599.654,00 |
| 03.10.2024 | 232,75 | 234,91 | 230,93 | 233,26 | -0,89% | 1.748.083,00 |
| 02.10.2024 | 232,60 | 238,49 | 230,83 | 235,36 | 1,36% | 1.404.519,00 |
| 01.10.2024 | 238,81 | 239,83 | 230,40 | 232,21 | -3,25% | 2.440.727,00 |
| 30.09.2024 | 237,39 | 240,20 | 236,22 | 240,01 | -2,01% | 2.898.566,00 |
| 27.09.2024 | 245,18 | 246,98 | 242,69 | 244,93 | 1,11% | 2.444.061,00 |
| 26.09.2024 | 242,63 | 244,12 | 234,95 | 242,24 | 3,53% | 2.067.698,00 |
| 25.09.2024 | 231,53 | 235,14 | 231,18 | 233,97 | 0,09% | 1.621.535,00 |
| 24.09.2024 | 234,60 | 239,17 | 230,67 | 233,76 | 0,82% | 1.913.947,00 |
| 23.09.2024 | 232,95 | 234,00 | 230,94 | 231,86 | -0,01% | 1.470.425,00 |
| 20.09.2024 | 233,41 | 234,17 | 228,54 | 231,88 | -2,88% | 6.787.626,00 |
| 19.09.2024 | 238,64 | 242,49 | 235,85 | 238,75 | 3,13% | 3.657.010,00 |
| 18.09.2024 | 233,37 | 238,64 | 230,96 | 231,50 | -0,46% | 2.161.234,00 |
| 17.09.2024 | 232,35 | 234,68 | 229,51 | 232,57 | 1,11% | 1.920.660,00 |
| 16.09.2024 | 227,00 | 230,50 | 225,33 | 230,01 | 0,03% | 1.866.372,00 |
| 13.09.2024 | 228,11 | 231,88 | 227,04 | 229,93 | 2,18% | 3.017.664,00 |
| 12.09.2024 | 228,01 | 229,24 | 222,37 | 225,04 | -2,53% | 2.532.950,00 |
| 11.09.2024 | 224,36 | 231,33 | 220,10 | 230,88 | 2,53% | 3.876.759,00 |
| 10.09.2024 | 227,38 | 228,91 | 221,54 | 225,19 | -2,38% | 2.911.128,00 |
| 09.09.2024 | 230,10 | 231,07 | 226,73 | 230,68 | 1,76% | 2.549.490,00 |
| 06.09.2024 | 236,17 | 236,47 | 225,68 | 226,70 | -4,27% | 3.035.625,00 |
| 05.09.2024 | 236,17 | 239,83 | 234,67 | 236,80 | -0,86% | 1.976.784,00 |
| 04.09.2024 | 234,01 | 240,33 | 232,08 | 238,86 | 1,14% | 2.492.380,00 |
| 03.09.2024 | 251,24 | 252,24 | 234,93 | 236,16 | -7,88% | 3.464.128,00 |
| 30.08.2024 | 254,79 | 257,61 | 252,00 | 256,36 | 3,05% | 2.696.453,00 |
| 29.08.2024 | 249,32 | 254,25 | 247,48 | 248,78 | 0,76% | 1.666.545,00 |
| 28.08.2024 | 252,37 | 253,37 | 244,90 | 246,91 | -2,30% | 1.439.409,00 |
| 27.08.2024 | 247,40 | 254,54 | 246,05 | 252,73 | 1,17% | 1.653.476,00 |
| 26.08.2024 | 251,30 | 252,02 | 248,23 | 249,81 | -1,12% | 2.042.049,00 |