194,200€
-3,17%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 196,63 | 197,38 | 194,48 | 196,21 | -2,16% | - |
| 14.10.2026 | 199,86 | 201,85 | 199,86 | 200,55 | 0,25% | 109,00 |
| 13.10.2026 | 198,46 | 200,50 | 198,46 | 200,05 | -1,72% | 210,00 |
| 12.10.2026 | 202,40 | 203,55 | 201,00 | 203,55 | -1,19% | 340,00 |
| 09.10.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 0,32% | - |
| 08.10.2026 | 208,05 | 208,05 | 200,20 | 205,35 | -2,00% | 73,00 |
| 07.10.2026 | 215,40 | 216,00 | 209,55 | 209,55 | -3,39% | 79,00 |
| 06.10.2026 | 214,55 | 218,70 | 214,55 | 216,90 | -0,57% | 176,00 |
| 05.10.2026 | 216,20 | 218,15 | 216,20 | 218,15 | 0,86% | 35,00 |
| 02.10.2026 | 212,50 | 216,30 | 212,50 | 216,30 | 2,41% | 123,00 |
| 01.10.2026 | 214,05 | 214,05 | 211,20 | 211,20 | 0,98% | 96,00 |
| 30.09.2026 | 206,55 | 209,15 | 205,30 | 209,15 | 1,95% | 37,00 |
| 29.09.2026 | 204,60 | 206,95 | 204,60 | 205,15 | 0,15% | 135,00 |
| 28.09.2026 | 205,50 | 207,40 | 204,75 | 204,85 | -0,12% | 168,00 |
| 25.09.2026 | 201,30 | 206,25 | 201,30 | 205,10 | 1,33% | 125,00 |
| 24.09.2026 | 204,45 | 204,45 | 201,70 | 202,40 | -1,00% | 108,00 |
| 23.09.2026 | 206,40 | 215,60 | 204,45 | 204,45 | 2,10% | 165,00 |
| 22.09.2026 | 200,25 | 200,25 | 200,25 | 200,25 | 0,60% | - |
| 21.09.2026 | 199,06 | 199,06 | 199,06 | 199,06 | 0,87% | - |
| 18.09.2026 | 197,34 | 197,34 | 197,34 | 197,34 | 3,70% | - |
| 17.09.2026 | 190,30 | 190,30 | 190,30 | 190,30 | -2,01% | - |
| 16.09.2026 | 194,20 | 194,20 | 194,20 | 194,20 | 0,04% | - |
| 15.09.2026 | 192,66 | 195,18 | 192,66 | 194,12 | -2,18% | 52,00 |
| 14.09.2026 | 202,95 | 202,95 | 198,44 | 198,44 | 1,77% | 7,00 |
| 11.09.2026 | 194,04 | 194,98 | 194,04 | 194,98 | 4,32% | 40,00 |
| 10.09.2026 | 190,58 | 190,58 | 186,90 | 186,90 | -1,54% | 140,00 |
| 09.09.2026 | 191,40 | 191,40 | 189,72 | 189,82 | -4,20% | 69,00 |
| 08.09.2026 | 195,42 | 201,35 | 195,42 | 198,14 | -0,29% | 50,00 |
| 07.09.2026 | 194,92 | 198,72 | 194,92 | 198,72 | 2,54% | 65,00 |
| 04.09.2026 | 193,80 | 193,80 | 193,80 | 193,80 | -0,31% | - |
| 03.09.2026 | 195,26 | 195,74 | 194,40 | 194,40 | -1,32% | 180,00 |
| 02.09.2026 | 190,32 | 197,00 | 190,32 | 197,00 | 2,41% | 175,00 |
| 01.09.2026 | 192,36 | 192,36 | 192,36 | 192,36 | 0,72% | - |
| 31.08.2026 | 190,98 | 190,98 | 190,98 | 190,98 | 0,32% | - |
| 28.08.2026 | 191,94 | 191,94 | 190,38 | 190,38 | -2,59% | 50,00 |
| 27.08.2026 | 192,50 | 196,86 | 192,50 | 195,44 | 3,10% | 872,00 |
| 26.08.2026 | 191,08 | 195,00 | 189,54 | 189,56 | -1,35% | 58,00 |
| 25.08.2026 | 195,02 | 195,02 | 192,16 | 192,16 | 2,44% | 759,00 |
| 24.08.2026 | 190,48 | 191,46 | 187,58 | 187,58 | -2,62% | 626,00 |
| 21.08.2026 | 189,48 | 192,66 | 189,46 | 192,62 | -0,81% | 85,00 |
| 20.08.2026 | 195,00 | 195,02 | 192,30 | 194,20 | -0,84% | 186,00 |
| 19.08.2026 | 195,28 | 195,84 | 195,10 | 195,84 | 0,88% | 127,00 |
| 18.08.2026 | 197,94 | 198,44 | 194,14 | 194,14 | -4,15% | 466,00 |
| 17.08.2026 | 202,85 | 205,15 | 202,55 | 202,55 | -0,22% | 370,00 |
| 14.08.2026 | 199,36 | 204,05 | 199,36 | 203,00 | 0,50% | 125,00 |
| 13.08.2026 | 202,10 | 202,10 | 202,00 | 202,00 | -1,51% | 30,00 |
| 12.08.2026 | 203,95 | 205,10 | 203,95 | 205,10 | 1,08% | 45,00 |
| 11.08.2026 | 202,40 | 208,65 | 202,40 | 202,90 | -0,56% | 225,00 |
| 10.08.2026 | 208,00 | 210,10 | 204,05 | 204,05 | 0,37% | 170,00 |
| 07.08.2026 | 200,65 | 203,30 | 199,24 | 203,30 | 0,10% | 178,00 |
| 06.08.2026 | 199,12 | 204,45 | 196,56 | 203,10 | 1,55% | 342,00 |
| 05.08.2026 | 206,50 | 206,50 | 200,00 | 200,00 | -2,39% | 177,00 |
| 04.08.2026 | 193,76 | 204,90 | 193,76 | 204,90 | 1,46% | 453,00 |
| 03.08.2026 | 201,95 | 201,95 | 201,95 | 201,95 | 0,87% | 2,00 |
| 31.07.2026 | 214,45 | 214,70 | 200,20 | 200,20 | -6,16% | 43,00 |
| 30.07.2026 | 210,75 | 215,25 | 210,75 | 213,35 | 0,19% | 433,00 |
| 29.07.2026 | 218,55 | 220,35 | 212,95 | 212,95 | -8,57% | 383,00 |
| 28.07.2026 | 231,65 | 232,90 | 227,30 | 232,90 | -0,98% | 443,00 |
| 27.07.2026 | 237,10 | 244,20 | 232,25 | 235,20 | -2,41% | 243,00 |
| 24.07.2026 | 241,00 | 241,00 | 241,00 | 241,00 | 2,49% | - |
| 23.07.2026 | 241,90 | 241,90 | 235,15 | 235,15 | -0,57% | 102,00 |
| 22.07.2026 | 236,50 | 236,50 | 236,50 | 236,50 | -1,23% | - |
| 21.07.2026 | 235,40 | 244,95 | 235,40 | 239,45 | 2,33% | 62,00 |
| 20.07.2026 | 234,00 | 237,20 | 234,00 | 234,00 | 1,76% | 110,00 |
| 17.07.2026 | 228,80 | 229,95 | 228,80 | 229,95 | -2,77% | 60,00 |
| 16.07.2026 | 241,80 | 241,80 | 236,50 | 236,50 | -5,63% | 456,00 |
| 15.07.2026 | 247,90 | 250,60 | 247,90 | 250,60 | -2,11% | 47,00 |
| 14.07.2026 | 246,25 | 256,00 | 246,25 | 256,00 | 1,79% | 282,00 |
| 13.07.2026 | 255,70 | 255,70 | 251,25 | 251,50 | 0,18% | 115,00 |
| 10.07.2026 | 251,85 | 252,70 | 250,70 | 251,05 | -2,14% | 231,00 |
| 09.07.2026 | 247,50 | 256,55 | 247,50 | 256,55 | 5,08% | 50,00 |
| 08.07.2026 | 239,15 | 245,10 | 238,30 | 244,15 | 3,83% | 416,00 |
| 07.07.2026 | 240,00 | 240,55 | 235,15 | 235,15 | -5,05% | 555,00 |
| 06.07.2026 | 239,50 | 247,65 | 239,50 | 247,65 | 2,21% | 550,00 |
| 03.07.2026 | 239,20 | 243,20 | 239,20 | 242,30 | 3,11% | 107,00 |
| 02.07.2026 | 245,75 | 245,75 | 235,00 | 235,00 | -4,99% | 50,00 |
| 01.07.2026 | 244,20 | 247,35 | 241,65 | 247,35 | 1,89% | 120,00 |
| 30.06.2026 | 242,75 | 242,75 | 242,75 | 242,75 | 2,40% | - |
| 29.06.2026 | 243,75 | 243,75 | 237,05 | 237,05 | -7,00% | 10,00 |
| 26.06.2026 | 257,15 | 260,60 | 254,90 | 254,90 | -1,68% | 177,00 |
| 25.06.2026 | 259,25 | 259,25 | 259,25 | 259,25 | -2,06% | - |
| 24.06.2026 | 262,45 | 264,70 | 262,45 | 264,70 | 1,13% | 45,00 |
| 23.06.2026 | 270,65 | 270,65 | 261,75 | 261,75 | -7,83% | 199,00 |
| 22.06.2026 | 267,95 | 284,00 | 267,95 | 284,00 | 4,43% | 400,00 |
| 19.06.2026 | 274,00 | 274,85 | 270,65 | 271,95 | 1,04% | 219,00 |
| 18.06.2026 | 259,60 | 269,15 | 259,60 | 269,15 | 2,22% | 129,00 |
| 17.06.2026 | 261,75 | 263,30 | 261,75 | 263,30 | -3,54% | 66,00 |
| 16.06.2026 | 270,40 | 272,95 | 270,40 | 272,95 | 0,50% | 235,00 |
| 15.06.2026 | 271,05 | 271,60 | 268,20 | 271,60 | 3,92% | 350,00 |
| 12.06.2026 | 258,00 | 261,35 | 256,65 | 261,35 | -0,04% | 97,00 |
| 11.06.2026 | 248,45 | 261,45 | 248,45 | 261,45 | 5,53% | 180,00 |
| 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 |