222,864$
-0,45%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 230,22 | 231,30 | 222,32 | 223,87 | -1,74% | 5.537.708,00 |
| 04.09.2026 | 228,09 | 228,62 | 225,01 | 227,84 | 1,26% | 2.905.923,00 |
| 03.09.2026 | 225,22 | 227,12 | 222,81 | 224,99 | -1,54% | 2.333.893,00 |
| 02.09.2026 | 223,10 | 229,99 | 222,22 | 228,50 | 2,74% | 2.745.677,00 |
| 01.09.2026 | 221,70 | 223,16 | 217,30 | 222,40 | -1,00% | 3.182.352,00 |
| 31.08.2026 | 226,22 | 227,24 | 223,24 | 224,64 | 0,47% | 2.993.638,00 |
| 28.08.2026 | 225,66 | 225,84 | 220,55 | 223,58 | -1,01% | 3.328.885,00 |
| 27.08.2026 | 225,57 | 228,08 | 223,00 | 225,86 | 1,21% | 2.564.715,00 |
| 26.08.2026 | 224,75 | 226,19 | 222,26 | 223,15 | -0,71% | 1.816.954,00 |
| 25.08.2026 | 224,96 | 225,31 | 221,26 | 224,75 | 1,04% | 2.025.440,00 |
| 24.08.2026 | 223,15 | 224,08 | 217,98 | 222,44 | -1,38% | 2.971.591,00 |
| 21.08.2026 | 225,26 | 226,08 | 222,91 | 225,56 | 1,16% | 2.172.698,00 |
| 20.08.2026 | 226,62 | 227,75 | 222,60 | 222,97 | -1,35% | 2.124.614,00 |
| 19.08.2026 | 230,75 | 231,66 | 225,02 | 226,02 | -1,11% | 3.337.060,00 |
| 18.08.2026 | 229,50 | 230,38 | 223,51 | 228,56 | -1,79% | 4.995.409,00 |
| 17.08.2026 | 235,36 | 238,18 | 232,24 | 232,72 | -0,85% | 3.330.522,00 |
| 14.08.2026 | 231,61 | 234,75 | 231,10 | 234,71 | 1,21% | 2.825.548,00 |
| 13.08.2026 | 233,46 | 236,58 | 231,19 | 231,91 | -0,64% | 3.376.329,00 |
| 12.08.2026 | 242,07 | 242,49 | 233,17 | 233,41 | -1,26% | 3.187.405,00 |
| 11.08.2026 | 236,11 | 241,04 | 233,41 | 236,38 | 1,26% | 2.805.054,00 |
| 10.08.2026 | 240,25 | 240,26 | 233,09 | 233,43 | -2,62% | 3.285.192,00 |
| 07.08.2026 | 237,31 | 240,29 | 235,37 | 239,71 | 3,42% | 3.216.898,00 |
| 06.08.2026 | 228,49 | 236,65 | 226,76 | 231,78 | 0,27% | 3.064.283,00 |
| 05.08.2026 | 235,02 | 237,22 | 229,50 | 231,15 | -2,71% | 5.617.233,00 |
| 04.08.2026 | 230,00 | 238,86 | 229,16 | 237,60 | 5,99% | 6.542.428,00 |
| 03.08.2026 | 222,25 | 225,87 | 218,24 | 224,17 | -2,18% | 5.421.723,00 |
| 31.07.2026 | 249,20 | 251,72 | 229,06 | 229,16 | -6,53% | 6.301.633,00 |
| 30.07.2026 | 248,32 | 251,04 | 242,15 | 245,16 | 1,73% | 7.712.896,00 |
| 29.07.2026 | 252,96 | 257,32 | 239,00 | 240,98 | -7,00% | 7.560.852,00 |
| 28.07.2026 | 263,05 | 266,17 | 259,10 | 259,12 | -3,19% | 6.498.691,00 |
| 27.07.2026 | 272,72 | 276,88 | 262,17 | 267,67 | -0,58% | 4.222.456,00 |
| 24.07.2026 | 273,72 | 278,20 | 267,01 | 269,24 | -2,90% | 4.104.021,00 |
| 23.07.2026 | 271,62 | 280,46 | 268,57 | 277,29 | -0,54% | 4.124.504,00 |
| 22.07.2026 | 270,06 | 279,78 | 269,16 | 278,80 | 2,07% | 2.347.449,00 |
| 21.07.2026 | 277,01 | 278,05 | 270,01 | 273,15 | 2,23% | 4.672.043,00 |
| 20.07.2026 | 269,80 | 273,48 | 266,63 | 267,18 | 0,24% | 2.071.381,00 |
| 17.07.2026 | 260,02 | 271,09 | 258,54 | 266,53 | -1,53% | 3.433.946,00 |
| 16.07.2026 | 274,29 | 276,29 | 266,12 | 270,66 | -2,99% | 4.014.673,00 |
| 15.07.2026 | 287,96 | 288,92 | 274,43 | 279,01 | -1,71% | 3.786.150,00 |
| 14.07.2026 | 288,82 | 289,78 | 282,44 | 283,87 | 1,97% | 3.013.262,00 |
| 13.07.2026 | 283,45 | 286,82 | 277,56 | 278,39 | -4,75% | 4.591.955,00 |
| 10.07.2026 | 285,42 | 293,90 | 284,46 | 292,26 | 0,59% | 1.789.197,00 |
| 09.07.2026 | 292,34 | 298,04 | 289,03 | 290,54 | 2,37% | 3.691.259,00 |
| 08.07.2026 | 271,79 | 285,98 | 271,10 | 283,81 | 3,90% | 3.737.278,00 |
| 07.07.2026 | 269,20 | 274,19 | 267,03 | 273,15 | -2,62% | 4.509.453,00 |
| 06.07.2026 | 282,58 | 286,89 | 278,29 | 280,51 | 2,62% | 2.886.155,00 |
| 02.07.2026 | 281,53 | 285,94 | 267,55 | 273,36 | -2,08% | 5.660.833,00 |
| 01.07.2026 | 275,83 | 283,32 | 273,31 | 279,18 | -0,29% | 5.001.301,00 |
| 30.06.2026 | 277,19 | 283,37 | 275,80 | 280,00 | 0,59% | 4.560.854,00 |
| 29.06.2026 | 277,00 | 280,03 | 268,85 | 278,37 | 0,49% | 3.670.746,00 |
| 26.06.2026 | 289,17 | 291,34 | 275,18 | 277,02 | -7,24% | 7.173.695,00 |
| 25.06.2026 | 302,89 | 307,38 | 291,69 | 298,64 | 1,56% | 3.459.752,00 |
| 24.06.2026 | 299,06 | 299,90 | 288,64 | 294,06 | -1,96% | 3.849.945,00 |
| 23.06.2026 | 307,55 | 310,36 | 296,04 | 299,94 | -7,21% | 6.167.763,00 |
| 22.06.2026 | 320,36 | 327,50 | 316,00 | 323,24 | 3,27% | 4.074.005,00 |
| 19.06.2026 | 313,06 | 314,36 | 312,50 | 312,99 | -0,09% | - |
| 18.06.2026 | 309,44 | 319,70 | 306,06 | 313,27 | 5,05% | 7.969.279,00 |
| 17.06.2026 | 309,03 | 310,80 | 297,76 | 298,20 | -1,55% | 2.918.178,00 |
| 16.06.2026 | 311,90 | 319,29 | 302,75 | 302,89 | -4,11% | 4.491.062,00 |
| 15.06.2026 | 315,57 | 320,97 | 313,51 | 315,88 | 3,61% | 3.544.105,00 |
| 12.06.2026 | 302,25 | 307,22 | 298,12 | 304,86 | 0,76% | 2.127.104,00 |
| 11.06.2026 | 291,54 | 303,30 | 288,39 | 302,55 | 5,95% | 5.124.040,00 |
| 10.06.2026 | 291,53 | 299,42 | 284,18 | 285,56 | -3,98% | 4.335.701,00 |
| 09.06.2026 | 308,69 | 310,22 | 279,36 | 297,41 | -1,24% | 5.081.840,00 |
| 08.06.2026 | 307,79 | 309,60 | 298,05 | 301,14 | 1,75% | 5.607.111,00 |
| 05.06.2026 | 312,51 | 314,23 | 295,89 | 295,96 | -8,15% | 8.438.112,00 |
| 04.06.2026 | 321,72 | 328,21 | 315,01 | 322,22 | 0,11% | 3.249.416,00 |
| 03.06.2026 | 322,30 | 327,48 | 318,71 | 321,88 | -0,54% | 2.844.708,00 |
| 02.06.2026 | 320,09 | 325,58 | 317,00 | 323,62 | 3,93% | 3.871.333,00 |
| 01.06.2026 | 315,00 | 318,55 | 305,63 | 311,38 | -3,10% | 2.880.979,00 |
| 29.05.2026 | 333,58 | 335,00 | 320,30 | 321,35 | -2,70% | 3.773.450,00 |
| 28.05.2026 | 330,46 | 338,29 | 324,85 | 330,28 | 0,32% | 3.216.642,00 |
| 27.05.2026 | 337,08 | 339,95 | 326,60 | 329,24 | -1,03% | 3.806.814,00 |
| 26.05.2026 | 320,29 | 334,90 | 318,00 | 332,67 | 5,12% | 4.619.648,00 |
| 22.05.2026 | 300,80 | 316,81 | 300,62 | 316,47 | 5,71% | 2.948.747,00 |
| 21.05.2026 | 308,50 | 309,37 | 297,48 | 299,38 | -3,47% | 3.492.789,00 |
| 20.05.2026 | 298,00 | 311,04 | 294,61 | 310,15 | 5,39% | 4.261.861,00 |
| 19.05.2026 | 285,68 | 298,63 | 285,68 | 294,28 | 0,89% | 2.904.757,00 |
| 18.05.2026 | 298,01 | 298,86 | 287,36 | 291,68 | 0,06% | 3.457.054,00 |
| 15.05.2026 | 287,61 | 295,27 | 284,78 | 291,50 | -0,91% | 3.390.617,00 |
| 14.05.2026 | 298,02 | 300,00 | 291,27 | 294,17 | -1,42% | 2.172.470,00 |
| 13.05.2026 | 300,02 | 302,41 | 293,24 | 298,41 | 1,42% | 3.250.433,00 |
| 12.05.2026 | 300,68 | 302,00 | 291,01 | 294,23 | -3,84% | 4.790.602,00 |
| 11.05.2026 | 295,01 | 306,62 | 291,16 | 305,99 | 3,81% | 4.975.633,00 |
| 08.05.2026 | 295,29 | 297,00 | 290,24 | 294,75 | 1,56% | 6.908.850,00 |
| 07.05.2026 | 300,99 | 302,99 | 288,48 | 290,22 | -4,39% | 4.957.326,00 |
| 06.05.2026 | 291,55 | 303,91 | 291,20 | 303,55 | 3,83% | 4.488.515,00 |
| 05.05.2026 | 292,00 | 296,39 | 289,76 | 292,35 | 0,55% | 4.332.865,00 |
| 04.05.2026 | 297,75 | 299,80 | 288,29 | 290,76 | -1,52% | 2.675.225,00 |
| 01.05.2026 | 291,60 | 296,00 | 285,51 | 295,24 | 0,56% | 2.830.159,00 |
| 30.04.2026 | 289,50 | 294,34 | 279,77 | 293,59 | 1,50% | 5.079.934,00 |
| 29.04.2026 | 281,41 | 292,85 | 278,07 | 289,25 | 25,55% | 10.710.628,00 |
| 28.04.2026 | 232,89 | 237,94 | 228,41 | 230,39 | -2,74% | 4.731.163,00 |
| 27.04.2026 | 242,33 | 243,55 | 232,41 | 236,87 | -2,94% | 4.010.614,00 |
| 24.04.2026 | 244,34 | 245,20 | 240,66 | 244,04 | 1,19% | 3.579.369,00 |
| 23.04.2026 | 234,03 | 244,72 | 231,00 | 241,16 | 6,83% | 4.580.376,00 |
| 22.04.2026 | 228,50 | 228,94 | 224,79 | 225,75 | 0,56% | 2.567.324,00 |
| 21.04.2026 | 222,47 | 226,61 | 221,70 | 224,50 | 1,43% | 3.362.573,00 |
| 20.04.2026 | 215,01 | 221,40 | 213,60 | 221,34 | 2,46% | 2.568.244,00 |
| 17.04.2026 | 215,77 | 218,96 | 210,27 | 216,03 | 1,08% | 4.289.740,00 |