201,040€
-0,48%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 200,85 | 202,43 | 199,36 | 202,23 | 0,11% | - |
| 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 |
| 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 |