260,500€
5,15%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 250,25 | 258,20 | 248,27 | 258,13 | 4,19% | 130,00 |
| 10.06.2026 | 254,40 | 259,45 | 247,75 | 247,75 | -0,76% | 341,00 |
| 09.06.2026 | 261,10 | 264,40 | 249,65 | 249,65 | -3,94% | 438,00 |
| 08.06.2026 | 259,50 | 265,15 | 259,50 | 259,90 | -1,96% | 429,00 |
| 05.06.2026 | 272,45 | 272,45 | 265,10 | 265,10 | -4,43% | 148,00 |
| 04.06.2026 | 278,25 | 278,25 | 274,30 | 277,40 | 0,23% | 304,00 |
| 03.06.2026 | 276,25 | 280,80 | 276,25 | 276,75 | -0,88% | 266,00 |
| 02.06.2026 | 258,55 | 279,20 | 258,55 | 279,20 | 0,36% | 248,00 |
| 01.06.2026 | 276,45 | 278,20 | 276,45 | 278,20 | 1,07% | 177,00 |
| 29.05.2026 | 282,25 | 285,45 | 275,25 | 275,25 | -4,49% | 2.216,00 |
| 28.05.2026 | 281,45 | 288,20 | 281,45 | 288,20 | 1,51% | 209,00 |
| 27.05.2026 | 288,30 | 296,60 | 282,30 | 283,90 | -0,05% | 743,00 |
| 26.05.2026 | 275,95 | 284,05 | 275,45 | 284,05 | 0,76% | 445,00 |
| 25.05.2026 | 278,95 | 284,05 | 278,95 | 281,90 | 3,64% | 368,00 |
| 22.05.2026 | 256,75 | 272,00 | 256,75 | 272,00 | 5,77% | 215,00 |
| 21.05.2026 | 263,45 | 265,25 | 257,15 | 257,15 | -1,91% | 166,00 |
| 20.05.2026 | 252,20 | 262,15 | 252,20 | 262,15 | 2,50% | 890,00 |
| 19.05.2026 | 247,65 | 256,20 | 244,95 | 255,75 | 0,89% | 300,00 |
| 18.05.2026 | 247,40 | 254,35 | 247,40 | 253,50 | 0,98% | 48,00 |
| 15.05.2026 | 247,95 | 251,05 | 247,95 | 251,05 | -2,60% | 91,00 |
| 14.05.2026 | 252,60 | 259,40 | 252,60 | 257,75 | 1,04% | 207,00 |
| 13.05.2026 | 250,10 | 258,15 | 250,10 | 255,10 | -0,76% | 175,00 |
| 12.05.2026 | 257,30 | 259,85 | 257,05 | 257,05 | 0,49% | 72,00 |
| 11.05.2026 | 248,30 | 255,80 | 248,30 | 255,80 | 2,30% | 441,00 |
| 08.05.2026 | 246,80 | 251,60 | 246,80 | 250,05 | 0,75% | 37,00 |
| 07.05.2026 | 255,25 | 257,05 | 248,20 | 248,20 | -3,31% | 322,00 |
| 06.05.2026 | 243,75 | 256,80 | 243,75 | 256,70 | 2,19% | 242,00 |
| 05.05.2026 | 247,60 | 252,40 | 247,60 | 251,20 | 0,58% | 232,00 |
| 04.05.2026 | 251,05 | 253,00 | 247,70 | 249,75 | 3,35% | 753,00 |
| 30.04.2026 | 245,70 | 248,80 | 240,85 | 241,65 | -3,34% | 264,00 |
| 29.04.2026 | 227,15 | 250,00 | 224,60 | 250,00 | 26,94% | 934,00 |
| 28.04.2026 | 200,40 | 200,40 | 196,50 | 196,94 | -4,49% | 605,00 |
| 27.04.2026 | 206,75 | 209,45 | 206,20 | 206,20 | -0,29% | 41,00 |
| 24.04.2026 | 204,70 | 206,80 | 204,70 | 206,80 | -0,02% | 22,00 |
| 23.04.2026 | 197,52 | 206,85 | 197,52 | 206,85 | 7,33% | 287,00 |
| 22.04.2026 | 190,88 | 192,72 | 190,88 | 192,72 | 1,32% | 50,00 |
| 21.04.2026 | 187,00 | 190,20 | 187,00 | 190,20 | 3,18% | 1.073,00 |
| 20.04.2026 | 181,18 | 184,34 | 181,18 | 184,34 | 0,23% | 497,00 |
| 17.04.2026 | 177,70 | 183,92 | 177,70 | 183,92 | 0,88% | 374,00 |
| 16.04.2026 | 177,00 | 182,32 | 177,00 | 182,32 | 2,25% | 100,00 |
| 15.04.2026 | 176,48 | 179,58 | 176,48 | 178,30 | 1,08% | 180,00 |
| 14.04.2026 | 175,64 | 176,40 | 175,64 | 176,40 | 4,68% | 60,00 |
| 13.04.2026 | 172,50 | 172,50 | 168,52 | 168,52 | -3,58% | 100,00 |
| 10.04.2026 | 174,70 | 177,24 | 174,70 | 174,78 | -0,06% | 36,00 |
| 09.04.2026 | 173,72 | 174,88 | 173,72 | 174,88 | 1,11% | 25,00 |
| 08.04.2026 | 172,62 | 173,34 | 172,62 | 172,96 | 3,71% | 82,00 |
| 07.04.2026 | 168,90 | 168,90 | 166,78 | 166,78 | 0,17% | 9,00 |
| 02.04.2026 | 166,50 | 166,50 | 165,00 | 166,50 | -2,92% | 246,00 |
| 01.04.2026 | 170,50 | 171,50 | 170,00 | 171,50 | 3,63% | 265,00 |
| 31.03.2026 | 164,00 | 165,50 | 164,00 | 165,50 | -0,60% | 179,00 |
| 30.03.2026 | 166,50 | 166,50 | 166,50 | 166,50 | -2,92% | - |
| 27.03.2026 | 171,50 | 171,50 | 171,50 | 171,50 | 0,88% | - |
| 26.03.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -0,29% | - |
| 25.03.2026 | 169,50 | 170,50 | 169,50 | 170,50 | 0,00% | 79,00 |
| 24.03.2026 | 166,50 | 170,50 | 166,00 | 170,50 | 3,33% | 162,00 |
| 23.03.2026 | 163,50 | 168,50 | 163,50 | 165,00 | 0,61% | 242,00 |
| 20.03.2026 | 165,50 | 167,50 | 164,00 | 164,00 | -1,20% | 70,00 |
| 19.03.2026 | 167,50 | 168,50 | 166,00 | 166,00 | -1,48% | 382,00 |
| 18.03.2026 | 169,00 | 169,50 | 167,50 | 168,50 | 0,60% | 374,00 |
| 17.03.2026 | 166,00 | 170,00 | 166,00 | 167,50 | -0,30% | 102,00 |
| 16.03.2026 | 167,50 | 168,50 | 167,50 | 168,00 | 1,20% | 360,00 |
| 13.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -1,19% | - |
| 12.03.2026 | 172,00 | 172,00 | 168,00 | 168,00 | -2,61% | 368,00 |
| 11.03.2026 | 174,50 | 175,50 | 172,50 | 172,50 | -1,43% | 260,00 |
| 10.03.2026 | 176,00 | 179,00 | 175,00 | 175,00 | 0,86% | 376,00 |
| 09.03.2026 | 170,50 | 173,50 | 170,50 | 173,50 | -0,29% | 44,00 |
| 06.03.2026 | 181,50 | 181,50 | 174,00 | 174,00 | -6,20% | 216,00 |
| 05.03.2026 | 185,50 | 185,50 | 185,50 | 185,50 | 1,64% | 38,00 |
| 04.03.2026 | 182,50 | 182,50 | 182,50 | 182,50 | -1,35% | - |
| 03.03.2026 | 190,00 | 190,00 | 185,00 | 185,00 | -3,90% | 476,00 |
| 02.03.2026 | 190,00 | 192,50 | 190,00 | 192,50 | 0,52% | 118,00 |
| 27.02.2026 | 195,00 | 197,00 | 191,50 | 191,50 | -3,04% | 86,00 |
| 26.02.2026 | 198,00 | 199,00 | 197,50 | 197,50 | -1,25% | 311,00 |
| 25.02.2026 | 198,00 | 200,00 | 197,50 | 200,00 | -0,99% | 215,00 |
| 24.02.2026 | 196,00 | 202,00 | 196,00 | 202,00 | 3,86% | 50,00 |
| 23.02.2026 | 194,50 | 194,50 | 194,50 | 194,50 | -0,26% | - |
| 20.02.2026 | 197,00 | 197,50 | 195,00 | 195,00 | -0,76% | 103,00 |
| 19.02.2026 | 201,00 | 202,00 | 196,50 | 196,50 | -3,20% | 329,00 |
| 18.02.2026 | 206,00 | 209,00 | 203,00 | 203,00 | 0,50% | 335,00 |
| 17.02.2026 | 205,00 | 206,00 | 202,00 | 202,00 | -1,94% | 475,00 |
| 16.02.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 1,48% | - |
| 13.02.2026 | 203,00 | 203,00 | 202,00 | 203,00 | -2,40% | 484,00 |
| 12.02.2026 | 210,00 | 214,00 | 208,00 | 208,00 | -0,48% | 222,00 |
| 11.02.2026 | 198,00 | 209,00 | 198,00 | 209,00 | 9,14% | 615,00 |
| 10.02.2026 | 191,50 | 191,50 | 191,50 | 191,50 | 0,79% | 4,00 |
| 09.02.2026 | 188,00 | 190,00 | 188,00 | 190,00 | -0,26% | 59,00 |
| 06.02.2026 | 186,50 | 190,50 | 186,50 | 190,50 | -0,78% | 111,00 |
| 05.02.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 3,50% | - |
| 04.02.2026 | 185,50 | 185,50 | 185,00 | 185,50 | -0,54% | 13,00 |
| 03.02.2026 | 186,50 | 190,00 | 178,50 | 186,50 | -0,53% | 812,00 |
| 02.02.2026 | 187,50 | 187,50 | 187,50 | 187,50 | -1,32% | - |
| 30.01.2026 | 194,00 | 194,00 | 190,00 | 190,00 | -1,68% | 75,00 |
| 29.01.2026 | 201,00 | 202,50 | 190,25 | 193,25 | -3,37% | 351,00 |
| 28.01.2026 | 194,50 | 200,00 | 194,50 | 200,00 | 3,63% | 699,00 |
| 27.01.2026 | 195,00 | 195,00 | 193,00 | 193,00 | -1,28% | 8,00 |
| 26.01.2026 | 195,00 | 197,00 | 195,00 | 195,50 | -1,51% | 190,00 |
| 23.01.2026 | 201,00 | 203,00 | 198,00 | 198,50 | -1,73% | 865,00 |
| 22.01.2026 | 199,00 | 205,00 | 199,00 | 202,00 | 2,02% | 976,00 |
| 21.01.2026 | 196,50 | 199,50 | 196,50 | 198,00 | -0,25% | 192,00 |
| 20.01.2026 | 199,50 | 199,50 | 198,50 | 198,50 | -1,24% | 145,00 |