230,325$
2,35%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 225,97 | 231,85 | 225,97 | 230,31 | 2,34% | - |
| 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 |
| 23.08.2024 | 251,18 | 254,27 | 248,43 | 252,63 | 2,96% | 2.568.464,00 |
| 22.08.2024 | 254,98 | 255,37 | 244,21 | 245,36 | -3,52% | 3.142.475,00 |
| 21.08.2024 | 256,61 | 259,74 | 251,01 | 254,31 | 0,11% | 2.218.687,00 |
| 20.08.2024 | 256,58 | 257,38 | 252,55 | 254,02 | -1,63% | 1.516.412,00 |
| 19.08.2024 | 252,57 | 258,42 | 250,65 | 258,24 | 1,49% | 1.381.441,00 |
| 16.08.2024 | 251,99 | 255,78 | 250,04 | 254,44 | 0,50% | 1.524.003,00 |
| 15.08.2024 | 250,62 | 254,76 | 247,36 | 253,18 | 3,92% | 2.790.226,00 |
| 14.08.2024 | 247,79 | 248,88 | 241,26 | 243,64 | -1,76% | 1.786.039,00 |
| 13.08.2024 | 241,46 | 248,61 | 241,10 | 248,01 | 3,27% | 2.323.540,00 |
| 12.08.2024 | 242,70 | 243,12 | 237,02 | 240,16 | -0,77% | 2.299.072,00 |
| 09.08.2024 | 242,38 | 243,91 | 239,06 | 242,02 | -1,37% | 1.089.276,00 |
| 08.08.2024 | 236,70 | 245,96 | 233,00 | 245,37 | 7,01% | 2.776.151,00 |
| 07.08.2024 | 243,53 | 244,52 | 228,30 | 229,29 | -3,07% | 2.678.128,00 |
| 06.08.2024 | 237,24 | 243,02 | 234,35 | 236,56 | 0,49% | 1.854.896,00 |
| 05.08.2024 | 232,03 | 241,98 | 229,02 | 235,41 | -0,98% | 3.227.591,00 |
| 02.08.2024 | 236,15 | 238,91 | 231,08 | 237,75 | -2,38% | 4.567.156,00 |
| 01.08.2024 | 258,01 | 260,61 | 241,40 | 243,55 | -7,50% | 4.006.598,00 |
| 31.07.2024 | 258,84 | 264,54 | 255,19 | 263,31 | 4,73% | 3.232.341,00 |
| 30.07.2024 | 258,46 | 258,46 | 250,36 | 251,42 | -1,72% | 2.477.980,00 |
| 29.07.2024 | 257,25 | 262,23 | 254,31 | 255,81 | 0,86% | 2.421.539,00 |
| 26.07.2024 | 251,59 | 256,23 | 250,58 | 253,62 | 2,47% | 2.111.290,00 |
| 25.07.2024 | 250,36 | 255,46 | 245,42 | 247,51 | -2,69% | 4.244.335,00 |
| 24.07.2024 | 260,77 | 262,58 | 254,21 | 254,36 | -3,03% | 4.060.921,00 |
| 23.07.2024 | 260,79 | 269,63 | 255,15 | 262,30 | -7,58% | 6.654.257,00 |
| 22.07.2024 | 275,86 | 284,75 | 271,02 | 283,81 | 5,39% | 4.005.420,00 |
| 19.07.2024 | 279,02 | 279,89 | 268,10 | 269,29 | -3,57% | 2.403.162,00 |
| 18.07.2024 | 279,93 | 285,55 | 276,05 | 279,27 | 1,15% | 2.209.022,00 |
| 17.07.2024 | 284,55 | 296,08 | 275,97 | 276,10 | -5,05% | 4.527.233,00 |
| 16.07.2024 | 285,39 | 291,47 | 283,26 | 290,78 | 2,83% | 1.356.659,00 |
| 15.07.2024 | 281,87 | 286,09 | 280,00 | 282,77 | 0,92% | 1.431.390,00 |
| 12.07.2024 | 277,81 | 283,93 | 275,74 | 280,19 | 2,05% | 1.558.787,00 |
| 11.07.2024 | 283,51 | 284,99 | 274,48 | 274,57 | -2,76% | 2.096.053,00 |
| 10.07.2024 | 277,08 | 282,75 | 275,08 | 282,37 | 2,71% | 1.233.329,00 |
| 09.07.2024 | 277,25 | 278,14 | 273,18 | 274,91 | -0,83% | 1.072.913,00 |
| 08.07.2024 | 274,36 | 277,80 | 274,16 | 277,22 | 1,35% | 1.006.988,00 |
| 05.07.2024 | 275,49 | 275,50 | 269,80 | 273,54 | 0,46% | 1.237.696,00 |
| 03.07.2024 | 272,38 | 274,59 | 268,40 | 272,29 | 0,09% | 1.084.497,00 |
| 02.07.2024 | 265,67 | 272,23 | 265,51 | 272,04 | 2,40% | 1.421.450,00 |
| 01.07.2024 | 269,12 | 269,78 | 262,53 | 265,67 | -1,27% | 1.724.119,00 |
| 28.06.2024 | 267,44 | 273,83 | 265,88 | 269,09 | 1,54% | 2.228.047,00 |
| 27.06.2024 | 268,21 | 269,73 | 264,41 | 265,01 | -1,18% | 1.489.106,00 |
| 26.06.2024 | 269,00 | 270,86 | 265,82 | 268,17 | -0,67% | 1.693.168,00 |
| 25.06.2024 | 270,31 | 271,35 | 266,68 | 269,97 | 0,96% | 1.460.697,00 |
| 24.06.2024 | 268,98 | 271,77 | 266,56 | 267,41 | -1,34% | 1.680.638,00 |
| 21.06.2024 | 266,43 | 271,72 | 264,84 | 271,03 | 2,38% | 4.027.521,00 |
| 20.06.2024 | 269,61 | 270,32 | 263,26 | 264,74 | -2,45% | 3.003.883,00 |
| 18.06.2024 | 270,78 | 273,22 | 269,36 | 271,40 | 0,05% | 1.650.101,00 |
| 17.06.2024 | 268,45 | 271,64 | 264,15 | 271,26 | 0,90% | 1.702.687,00 |
| 14.06.2024 | 270,00 | 272,41 | 266,27 | 268,85 | -2,35% | 1.680.348,00 |
| 13.06.2024 | 272,05 | 279,43 | 272,00 | 275,32 | -2,71% | 1.382.729,00 |
| 12.06.2024 | 282,00 | 286,87 | 279,59 | 282,99 | 1,82% | 1.653.643,00 |
| 11.06.2024 | 276,79 | 278,36 | 271,87 | 277,93 | 0,32% | 1.123.035,00 |
| 10.06.2024 | 268,17 | 277,32 | 268,05 | 277,05 | 1,90% | 1.353.965,00 |
| 07.06.2024 | 272,79 | 277,00 | 270,80 | 271,89 | -0,04% | 1.211.311,00 |
| 06.06.2024 | 274,63 | 275,17 | 271,52 | 272,01 | -1,34% | 1.438.293,00 |
| 05.06.2024 | 270,06 | 276,08 | 268,77 | 275,70 | 3,53% | 1.692.868,00 |
| 04.06.2024 | 267,47 | 271,24 | 265,64 | 266,30 | -1,40% | 1.783.789,00 |
| 03.06.2024 | 275,62 | 277,52 | 265,11 | 270,09 | -0,74% | 1.273.305,00 |
| 31.05.2024 | 271,83 | 273,90 | 264,22 | 272,10 | 0,25% | 3.065.120,00 |
| 30.05.2024 | 271,42 | 274,29 | 270,23 | 271,43 | -0,88% | 1.785.404,00 |
| 29.05.2024 | 274,44 | 277,19 | 273,40 | 273,83 | -2,07% | 1.696.332,00 |
| 28.05.2024 | 276,55 | 282,22 | 276,12 | 279,63 | 0,89% | 1.503.834,00 |
| 24.05.2024 | 278,33 | 280,77 | 275,55 | 277,17 | 1,63% | 1.319.923,00 |
| 23.05.2024 | 279,88 | 279,88 | 269,68 | 272,72 | -2,19% | 2.327.137,00 |
| 22.05.2024 | 277,00 | 280,24 | 275,24 | 278,83 | 1,61% | 2.185.496,00 |
| 21.05.2024 | 269,26 | 275,49 | 268,17 | 274,42 | 0,31% | 1.156.026,00 |
| 20.05.2024 | 267,99 | 274,52 | 267,53 | 273,57 | 2,19% | 1.271.743,00 |
| 17.05.2024 | 269,72 | 270,18 | 265,76 | 267,72 | -0,70% | 1.344.629,00 |
| 16.05.2024 | 271,10 | 273,37 | 269,55 | 269,61 | -0,88% | 1.550.132,00 |
| 15.05.2024 | 270,16 | 272,29 | 267,75 | 272,00 | 1,62% | 2.231.483,00 |
| 14.05.2024 | 264,70 | 268,43 | 263,94 | 267,66 | 1,41% | 1.618.396,00 |
| 13.05.2024 | 263,99 | 266,63 | 263,00 | 263,93 | 0,84% | 1.395.228,00 |
| 10.05.2024 | 262,50 | 264,00 | 260,18 | 261,73 | 0,30% | 1.072.539,00 |
| 09.05.2024 | 260,51 | 261,88 | 258,08 | 260,96 | 0,29% | 1.777.769,00 |
| 08.05.2024 | 255,58 | 260,29 | 255,58 | 260,21 | 0,60% | 1.636.505,00 |
| 07.05.2024 | 260,57 | 262,00 | 258,33 | 258,65 | -0,38% | 1.605.475,00 |
| 06.05.2024 | 259,26 | 260,49 | 256,67 | 259,63 | 0,69% | 2.213.775,00 |
| 03.05.2024 | 261,00 | 262,11 | 257,11 | 257,85 | 1,40% | 2.513.186,00 |
| 02.05.2024 | 253,44 | 255,39 | 245,20 | 254,30 | 1,98% | 2.317.172,00 |
| 01.05.2024 | 253,35 | 258,21 | 246,55 | 249,36 | -2,67% | 3.538.450,00 |
| 30.04.2024 | 257,72 | 261,15 | 250,51 | 256,19 | 3,67% | 4.800.102,00 |
| 29.04.2024 | 242,75 | 247,94 | 242,13 | 247,13 | 1,83% | 2.976.344,00 |
| 26.04.2024 | 236,95 | 244,29 | 236,39 | 242,70 | 1,94% | 2.059.388,00 |
| 25.04.2024 | 236,86 | 239,59 | 233,75 | 238,08 | 1,29% | 2.052.353,00 |
| 24.04.2024 | 235,46 | 237,69 | 232,32 | 235,04 | 4,18% | 3.810.687,00 |
| 23.04.2024 | 219,02 | 226,89 | 218,85 | 225,61 | 3,19% | 3.024.080,00 |