225,786$
-0,45%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 223,48 | 227,20 | 223,10 | 226,04 | -0,34% | 1.235.188,00 |
| 25.09.2025 | 224,99 | 227,43 | 222,00 | 226,81 | -0,37% | 2.116.711,00 |
| 24.09.2025 | 225,93 | 228,82 | 224,96 | 227,66 | 0,90% | 1.680.073,00 |
| 23.09.2025 | 226,73 | 229,90 | 224,51 | 225,62 | -0,05% | 2.096.390,00 |
| 22.09.2025 | 224,10 | 227,51 | 222,37 | 225,73 | 0,75% | 1.715.586,00 |
| 19.09.2025 | 228,68 | 229,11 | 222,15 | 224,05 | -1,09% | 3.420.099,00 |
| 18.09.2025 | 225,78 | 228,33 | 223,69 | 226,51 | 2,08% | 3.553.228,00 |
| 17.09.2025 | 220,68 | 226,65 | 218,54 | 221,89 | 0,41% | 2.337.218,00 |
| 16.09.2025 | 220,31 | 223,33 | 217,93 | 220,99 | 0,78% | 2.208.925,00 |
| 15.09.2025 | 216,21 | 223,54 | 215,65 | 219,27 | 0,21% | 1.828.567,00 |
| 12.09.2025 | 222,66 | 223,09 | 218,60 | 218,82 | -1,97% | 2.061.856,00 |
| 11.09.2025 | 221,52 | 224,38 | 218,40 | 223,21 | 1,79% | 2.999.388,00 |
| 10.09.2025 | 224,12 | 224,60 | 219,13 | 219,28 | -1,97% | 3.210.360,00 |
| 09.09.2025 | 224,32 | 225,01 | 221,77 | 223,69 | -0,80% | 1.569.200,00 |
| 08.09.2025 | 227,40 | 229,42 | 224,62 | 225,50 | -0,55% | 1.875.443,00 |
| 05.09.2025 | 227,21 | 230,88 | 224,60 | 226,74 | 0,60% | 2.006.571,00 |
| 04.09.2025 | 224,77 | 225,98 | 218,95 | 225,39 | -1,23% | 3.309.048,00 |
| 03.09.2025 | 232,50 | 234,11 | 223,90 | 228,20 | -1,92% | 2.826.272,00 |
| 02.09.2025 | 227,94 | 233,02 | 226,16 | 232,66 | -0,93% | 2.211.647,00 |
| 29.08.2025 | 238,17 | 239,10 | 233,50 | 234,85 | -1,77% | 2.250.771,00 |
| 28.08.2025 | 239,76 | 241,42 | 238,54 | 239,07 | 0,59% | 1.616.316,00 |
| 27.08.2025 | 235,98 | 238,10 | 234,70 | 237,67 | -0,06% | 1.054.215,00 |
| 26.08.2025 | 235,84 | 239,50 | 235,28 | 237,82 | 0,49% | 2.356.758,00 |
| 25.08.2025 | 233,63 | 237,81 | 233,53 | 236,67 | 0,78% | 1.261.974,00 |
| 22.08.2025 | 225,66 | 238,32 | 224,09 | 234,83 | 4,87% | 2.994.052,00 |
| 21.08.2025 | 226,88 | 227,81 | 223,21 | 223,93 | -2,12% | 2.003.168,00 |
| 20.08.2025 | 231,49 | 233,49 | 223,00 | 228,77 | -0,22% | 3.986.764,00 |
| 19.08.2025 | 232,60 | 233,99 | 228,52 | 229,27 | -1,18% | 2.217.625,00 |
| 18.08.2025 | 228,99 | 233,95 | 227,73 | 232,01 | 1,41% | 2.470.377,00 |
| 15.08.2025 | 233,52 | 233,52 | 226,22 | 228,78 | -1,19% | 3.336.715,00 |
| 14.08.2025 | 226,29 | 232,52 | 224,08 | 231,54 | 0,44% | 2.810.223,00 |
| 13.08.2025 | 220,77 | 231,01 | 220,07 | 230,52 | 4,76% | 3.582.882,00 |
| 12.08.2025 | 207,72 | 220,78 | 206,92 | 220,05 | 7,26% | 4.210.460,00 |
| 11.08.2025 | 207,10 | 210,58 | 204,73 | 205,16 | -0,97% | 3.902.614,00 |
| 08.08.2025 | 206,47 | 209,81 | 204,59 | 207,16 | 0,61% | 1.659.771,00 |
| 07.08.2025 | 208,76 | 210,54 | 204,52 | 205,91 | 0,00% | 2.196.062,00 |
| 06.08.2025 | 207,45 | 207,45 | 203,24 | 205,92 | -1,22% | 2.769.588,00 |
| 05.08.2025 | 213,58 | 215,09 | 207,80 | 208,47 | -1,66% | 2.756.928,00 |
| 04.08.2025 | 210,64 | 212,12 | 209,35 | 211,99 | 0,99% | 2.184.003,00 |
| 01.08.2025 | 211,22 | 212,00 | 206,27 | 209,92 | -1,80% | 2.554.507,00 |
| 31.07.2025 | 219,48 | 219,48 | 212,19 | 213,77 | -3,25% | 2.727.233,00 |
| 30.07.2025 | 228,06 | 228,06 | 219,80 | 220,94 | -2,56% | 2.092.687,00 |
| 29.07.2025 | 229,32 | 233,11 | 226,43 | 226,74 | -0,77% | 1.915.755,00 |
| 28.07.2025 | 225,85 | 228,67 | 224,75 | 228,49 | 2,33% | 2.925.074,00 |
| 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 |