191,159$
-2,42%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 220,00 | 222,79 | 213,48 | 216,53 | 0,44% | 4.651.959,00 |
| 28.02.2025 | 218,33 | 221,15 | 213,63 | 215,59 | -0,59% | 4.231.960,00 |
| 27.02.2025 | 228,65 | 229,30 | 216,46 | 216,87 | -5,45% | 3.573.955,00 |
| 26.02.2025 | 229,52 | 230,70 | 225,38 | 229,38 | 0,36% | 2.631.135,00 |
| 25.02.2025 | 234,53 | 235,70 | 228,02 | 228,56 | -1,97% | 3.033.446,00 |
| 24.02.2025 | 236,80 | 238,63 | 232,87 | 233,15 | -1,42% | 3.130.029,00 |
| 21.02.2025 | 247,21 | 248,00 | 236,22 | 236,52 | -3,80% | 5.304.711,00 |
| 20.02.2025 | 255,00 | 255,45 | 244,08 | 245,86 | 0,11% | 4.342.795,00 |
| 19.02.2025 | 230,52 | 246,80 | 229,55 | 245,58 | 7,31% | 5.345.931,00 |
| 18.02.2025 | 226,79 | 234,09 | 226,72 | 228,86 | 3,00% | 4.327.314,00 |
| 17.02.2025 | 221,88 | 222,23 | 221,88 | 222,19 | -0,87% | - |
| 14.02.2025 | 220,80 | 226,44 | 219,26 | 224,14 | 2,07% | 3.085.481,00 |
| 13.02.2025 | 219,21 | 221,28 | 216,64 | 219,59 | -0,09% | 2.761.468,00 |
| 12.02.2025 | 216,40 | 221,49 | 212,63 | 219,79 | 4,18% | 3.202.696,00 |
| 11.02.2025 | 208,32 | 213,64 | 207,64 | 210,97 | 0,44% | 1.273.192,00 |
| 10.02.2025 | 214,20 | 215,07 | 208,76 | 210,05 | -1,35% | 2.412.374,00 |
| 07.02.2025 | 215,47 | 217,86 | 211,27 | 212,93 | -1,79% | 2.216.694,00 |
| 06.02.2025 | 216,50 | 220,62 | 214,66 | 216,82 | 1,68% | 2.929.073,00 |
| 05.02.2025 | 201,76 | 214,13 | 201,58 | 213,24 | 5,36% | 4.451.082,00 |
| 04.02.2025 | 207,84 | 210,00 | 198,87 | 202,40 | -1,14% | 3.676.469,00 |
| 03.02.2025 | 203,00 | 207,08 | 198,21 | 204,73 | -1,83% | 4.743.077,00 |
| 31.01.2025 | 212,00 | 215,85 | 208,31 | 208,55 | -1,34% | 3.020.149,00 |
| 30.01.2025 | 211,64 | 212,76 | 206,81 | 211,39 | -0,76% | 3.304.073,00 |
| 29.01.2025 | 213,23 | 215,74 | 211,74 | 213,01 | -0,20% | 1.739.617,00 |
| 28.01.2025 | 214,00 | 215,71 | 208,30 | 213,43 | -0,77% | 2.446.618,00 |
| 27.01.2025 | 215,01 | 219,74 | 212,38 | 215,08 | 0,77% | 4.526.819,00 |
| 24.01.2025 | 216,45 | 217,46 | 211,57 | 213,43 | -2,93% | 2.777.273,00 |
| 23.01.2025 | 213,62 | 219,91 | 212,69 | 219,88 | 1,75% | 2.250.783,00 |
| 22.01.2025 | 215,19 | 219,63 | 214,01 | 216,09 | 0,56% | 2.367.936,00 |
| 21.01.2025 | 215,00 | 216,75 | 213,33 | 214,88 | -0,22% | 3.237.899,00 |
| 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 |