293,801$
1,57%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 209,48 | 215,56 | 209,48 | 213,73 | 2,07% | 2.715.724,00 |
| 15.04.2026 | 210,26 | 210,76 | 206,54 | 209,39 | -0,24% | 1.542.642,00 |
| 14.04.2026 | 210,00 | 210,51 | 207,09 | 209,89 | 0,91% | 2.547.814,00 |
| 13.04.2026 | 201,28 | 208,13 | 199,01 | 208,00 | 1,78% | 2.372.841,00 |
| 10.04.2026 | 207,31 | 209,97 | 203,40 | 204,37 | -0,63% | 2.420.626,00 |
| 09.04.2026 | 204,04 | 206,71 | 202,74 | 205,67 | 0,69% | 2.706.657,00 |
| 08.04.2026 | 205,95 | 208,67 | 201,48 | 204,27 | 4,69% | 3.851.965,00 |
| 07.04.2026 | 196,12 | 196,88 | 191,96 | 195,12 | -0,99% | 2.352.937,00 |
| 06.04.2026 | 196,41 | 200,68 | 194,51 | 197,08 | 1,30% | 2.152.482,00 |
| 02.04.2026 | 190,23 | 195,25 | 188,75 | 194,55 | -0,53% | 2.486.985,00 |
| 01.04.2026 | 197,44 | 199,66 | 195,13 | 195,58 | -0,65% | 3.403.690,00 |
| 31.03.2026 | 191,39 | 198,06 | 190,34 | 196,86 | 5,05% | 4.560.430,00 |
| 30.03.2026 | 193,33 | 194,22 | 184,68 | 187,39 | -2,23% | 3.581.882,00 |
| 27.03.2026 | 195,49 | 196,13 | 190,35 | 191,66 | -2,67% | 2.037.849,00 |
| 26.03.2026 | 196,63 | 199,76 | 195,00 | 196,92 | -0,35% | 3.635.265,00 |
| 25.03.2026 | 199,20 | 202,00 | 195,98 | 197,61 | 0,62% | 1.601.969,00 |
| 24.03.2026 | 190,64 | 198,50 | 190,36 | 196,40 | 1,56% | 1.693.919,00 |
| 23.03.2026 | 198,27 | 198,91 | 193,30 | 193,39 | 1,06% | 2.325.236,00 |
| 20.03.2026 | 192,39 | 194,53 | 188,83 | 191,37 | -0,51% | 4.212.031,00 |
| 19.03.2026 | 189,25 | 193,92 | 188,68 | 192,35 | -0,18% | 2.107.643,00 |
| 18.03.2026 | 193,88 | 196,14 | 191,95 | 192,69 | -0,69% | 2.178.812,00 |
| 17.03.2026 | 193,88 | 197,24 | 192,93 | 194,02 | 1,11% | 1.578.888,00 |
| 16.03.2026 | 194,27 | 195,98 | 191,25 | 191,89 | 0,54% | 2.826.663,00 |
| 13.03.2026 | 193,66 | 195,50 | 190,16 | 190,86 | -0,19% | 2.882.727,00 |
| 12.03.2026 | 196,15 | 198,23 | 190,17 | 191,22 | -4,33% | 3.420.141,00 |
| 11.03.2026 | 204,76 | 207,00 | 198,00 | 199,87 | -1,56% | 2.483.364,00 |
| 10.03.2026 | 204,21 | 208,36 | 201,86 | 203,03 | -1,08% | 2.525.085,00 |
| 09.03.2026 | 200,15 | 206,25 | 193,02 | 205,25 | 1,74% | 3.668.238,00 |
| 06.03.2026 | 202,56 | 205,67 | 201,11 | 201,74 | -4,20% | 3.077.177,00 |
| 05.03.2026 | 214,79 | 215,76 | 207,79 | 210,58 | -2,68% | 3.256.088,00 |
| 04.03.2026 | 217,89 | 218,98 | 215,15 | 216,37 | 0,52% | 2.335.815,00 |
| 03.03.2026 | 218,48 | 219,57 | 213,19 | 215,25 | -4,23% | 3.167.686,00 |
| 02.03.2026 | 221,83 | 225,30 | 218,21 | 224,76 | -0,99% | 1.666.628,00 |
| 27.02.2026 | 229,06 | 229,93 | 223,85 | 227,01 | -2,25% | 2.574.837,00 |
| 26.02.2026 | 235,77 | 236,80 | 228,07 | 232,23 | -1,21% | 3.068.427,00 |
| 25.02.2026 | 236,53 | 237,27 | 232,77 | 235,07 | 0,19% | 1.596.308,00 |
| 24.02.2026 | 232,11 | 239,30 | 232,11 | 234,63 | 1,50% | 1.975.985,00 |
| 23.02.2026 | 231,83 | 233,49 | 225,30 | 231,16 | -0,48% | 1.703.230,00 |
| 20.02.2026 | 229,90 | 235,33 | 229,03 | 232,27 | 0,07% | 2.120.205,00 |
| 19.02.2026 | 235,27 | 238,65 | 229,73 | 232,11 | -2,20% | 2.451.950,00 |
| 18.02.2026 | 248,08 | 249,23 | 235,46 | 237,33 | -3,17% | 2.885.466,00 |
| 17.02.2026 | 244,06 | 246,54 | 237,92 | 245,09 | 0,27% | 1.727.925,00 |
| 13.02.2026 | 239,95 | 244,61 | 237,70 | 244,43 | 0,92% | 2.012.775,00 |
| 12.02.2026 | 252,17 | 256,36 | 239,52 | 242,19 | -3,03% | 3.628.617,00 |
| 11.02.2026 | 240,83 | 250,86 | 239,24 | 249,75 | 5,55% | 4.863.389,00 |
| 10.02.2026 | 227,61 | 239,50 | 227,29 | 236,62 | 3,37% | 3.013.390,00 |
| 09.02.2026 | 221,41 | 229,27 | 221,30 | 228,91 | 2,05% | 2.606.848,00 |
| 06.02.2026 | 224,77 | 226,43 | 220,10 | 224,32 | 0,99% | 4.588.362,00 |
| 05.02.2026 | 224,59 | 229,02 | 219,61 | 222,13 | -2,08% | 2.760.230,00 |
| 04.02.2026 | 219,45 | 228,47 | 217,66 | 226,86 | 2,81% | 5.830.699,00 |
| 03.02.2026 | 219,77 | 221,51 | 207,01 | 220,66 | -4,51% | 8.724.530,00 |
| 02.02.2026 | 224,55 | 234,09 | 224,45 | 231,08 | 2,18% | 3.698.406,00 |
| 30.01.2026 | 229,00 | 231,68 | 224,87 | 226,14 | -3,15% | 3.542.719,00 |
| 29.01.2026 | 239,83 | 240,00 | 226,39 | 233,50 | -2,72% | 2.872.832,00 |
| 28.01.2026 | 233,71 | 242,93 | 233,01 | 240,03 | 4,62% | 2.943.702,00 |
| 27.01.2026 | 231,83 | 234,21 | 229,24 | 229,42 | -0,71% | 3.202.512,00 |
| 26.01.2026 | 232,34 | 234,27 | 229,89 | 231,05 | -0,61% | 2.045.068,00 |
| 23.01.2026 | 236,62 | 236,62 | 229,07 | 232,48 | -1,81% | 3.257.988,00 |
| 22.01.2026 | 238,13 | 241,10 | 235,22 | 236,75 | 1,30% | 2.012.386,00 |
| 21.01.2026 | 234,66 | 237,00 | 229,66 | 233,72 | 1,31% | 3.497.413,00 |
| 20.01.2026 | 231,00 | 234,82 | 228,76 | 230,70 | -1,59% | 2.425.486,00 |
| 19.01.2026 | 232,55 | 234,54 | 231,88 | 234,44 | -1,13% | - |
| 16.01.2026 | 241,55 | 242,11 | 236,89 | 237,11 | -0,62% | 2.676.721,00 |
| 15.01.2026 | 242,39 | 243,46 | 236,55 | 238,60 | -0,92% | 2.314.378,00 |
| 14.01.2026 | 236,62 | 240,91 | 235,33 | 240,81 | 0,72% | 1.896.392,00 |
| 13.01.2026 | 238,33 | 240,31 | 237,20 | 239,09 | 0,32% | 1.729.896,00 |
| 12.01.2026 | 238,23 | 240,40 | 235,69 | 238,33 | -1,17% | 2.332.134,00 |
| 09.01.2026 | 237,36 | 242,88 | 236,40 | 241,15 | 1,37% | 2.731.816,00 |
| 08.01.2026 | 236,31 | 239,43 | 231,84 | 237,89 | -0,61% | 2.162.881,00 |
| 07.01.2026 | 241,61 | 244,30 | 236,17 | 239,34 | -2,69% | 2.793.820,00 |
| 06.01.2026 | 228,30 | 246,89 | 228,30 | 245,95 | 9,86% | 4.390.155,00 |
| 05.01.2026 | 221,85 | 230,42 | 221,85 | 223,88 | 1,17% | 2.817.603,00 |
| 02.01.2026 | 220,61 | 223,61 | 219,44 | 221,28 | 1,94% | 2.857.192,00 |
| 31.12.2025 | 219,62 | 220,34 | 216,88 | 217,06 | -1,33% | 1.413.047,00 |
| 30.12.2025 | 221,17 | 223,39 | 219,78 | 219,98 | -0,22% | 1.745.527,00 |
| 29.12.2025 | 222,46 | 224,11 | 219,13 | 220,46 | -1,08% | 2.488.004,00 |
| 26.12.2025 | 225,64 | 225,64 | 222,75 | 222,87 | -1,06% | 1.434.310,00 |
| 24.12.2025 | 226,47 | 228,43 | 224,58 | 225,26 | -0,32% | 1.030.963,00 |
| 23.12.2025 | 226,67 | 227,90 | 224,50 | 225,98 | -1,29% | 1.852.262,00 |
| 22.12.2025 | 229,74 | 231,95 | 227,53 | 228,94 | 1,18% | 1.747.426,00 |
| 19.12.2025 | 224,28 | 229,12 | 224,01 | 226,27 | 1,89% | 9.954.858,00 |
| 18.12.2025 | 227,27 | 228,60 | 222,03 | 222,08 | -0,52% | 2.663.080,00 |
| 17.12.2025 | 230,32 | 231,83 | 223,03 | 223,23 | -2,84% | 2.682.812,00 |
| 16.12.2025 | 232,17 | 233,00 | 227,96 | 229,75 | -0,90% | 2.455.591,00 |
| 15.12.2025 | 230,78 | 233,79 | 228,29 | 231,83 | 1,61% | 2.841.782,00 |
| 12.12.2025 | 232,17 | 234,93 | 227,41 | 228,16 | -1,58% | 3.436.137,00 |
| 11.12.2025 | 229,29 | 232,91 | 227,98 | 231,83 | 0,45% | 2.311.051,00 |
| 10.12.2025 | 227,56 | 232,59 | 225,46 | 230,78 | 1,20% | 2.154.002,00 |
| 09.12.2025 | 227,27 | 230,61 | 227,04 | 228,05 | -0,42% | 1.844.981,00 |