Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 177,34 | 184,27 | 177,34 | 182,88 | 2,32% | - |
| 25.02.2021 | 184,02 | 184,41 | 0,00 | 178,73 | -4,05% | - |
| 24.02.2021 | 178,64 | 186,80 | 178,02 | 186,26 | 3,01% | - |
| 23.02.2021 | 178,75 | 181,58 | 175,27 | 180,82 | -2,65% | - |
| 22.02.2021 | 190,52 | 191,37 | 185,04 | 185,75 | -2,93% | - |
| 19.02.2021 | 191,84 | 192,88 | 188,30 | 191,36 | 2,92% | - |
| 18.02.2021 | 184,61 | 187,21 | 183,24 | 185,93 | -2,04% | - |
| 17.02.2021 | 192,16 | 192,16 | 0,00 | 189,79 | -2,81% | - |
| 16.02.2021 | 196,34 | 197,61 | 193,57 | 195,27 | 0,36% | - |
| 12.02.2021 | 195,18 | 195,77 | 191,71 | 194,58 | 0,40% | - |
| 11.02.2021 | 192,19 | 194,85 | 189,45 | 193,80 | 3,25% | - |
| 10.02.2021 | 185,96 | 188,93 | 183,64 | 187,70 | -0,05% | - |
| 09.02.2021 | 185,99 | 188,46 | 184,53 | 187,80 | 0,03% | - |
| 08.02.2021 | 186,55 | 188,25 | 184,60 | 187,73 | 3,00% | - |
| 05.02.2021 | 181,91 | 183,91 | 181,12 | 182,26 | 0,58% | - |
| 04.02.2021 | 179,07 | 181,53 | 177,40 | 181,20 | 4,29% | - |
| 03.02.2021 | 176,79 | 177,24 | 173,17 | 173,75 | -1,77% | - |
| 02.02.2021 | 174,98 | 177,85 | 171,80 | 176,88 | 3,28% | - |
| 01.02.2021 | 168,71 | 172,05 | 0,00 | 171,26 | 6,85% | - |
| 29.01.2021 | 166,97 | 167,09 | 0,00 | 160,27 | -2,41% | - |
| 28.01.2021 | 163,74 | 166,38 | 0,00 | 164,23 | 2,33% | - |
| 27.01.2021 | 162,55 | 164,45 | 159,91 | 160,49 | -5,07% | - |
| 26.01.2021 | 172,68 | 173,71 | 168,73 | 169,06 | -3,04% | - |
| 25.01.2021 | 175,25 | 175,35 | 171,11 | 174,36 | 1,14% | - |
| 22.01.2021 | 173,99 | 175,29 | 171,88 | 172,40 | -0,74% | - |
| 21.01.2021 | 175,12 | 175,19 | 171,80 | 173,69 | -0,45% | - |
| 20.01.2021 | 177,49 | 177,92 | 173,50 | 174,47 | -0,19% | - |
| 19.01.2021 | 176,83 | 177,36 | 174,45 | 174,80 | 1,59% | - |
| 15.01.2021 | 168,83 | 175,11 | 168,59 | 172,07 | -4,45% | - |
| 14.01.2021 | 179,95 | 181,09 | 178,80 | 180,08 | 1,51% | - |
| 13.01.2021 | 177,38 | 178,18 | 176,45 | 177,41 | 0,79% | - |
| 12.01.2021 | 175,96 | 176,32 | 175,96 | 176,02 | 1,39% | - |
| 11.01.2021 | 176,18 | 176,36 | 172,01 | 173,61 | -0,66% | - |
| 08.01.2021 | 174,69 | 177,24 | 171,54 | 174,77 | -0,35% | - |
| 07.01.2021 | 176,18 | 176,70 | 173,52 | 175,39 | 3,61% | - |
| 06.01.2021 | 168,68 | 169,30 | 168,68 | 169,27 | 2,02% | - |
| 05.01.2021 | 163,80 | 166,06 | 163,11 | 165,92 | 2,53% | - |
| 04.01.2021 | 165,41 | 165,47 | 158,59 | 161,82 | 1,65% | - |
| 31.12.2020 | 160,02 | 160,32 | 158,65 | 159,19 | -0,27% | - |
| 30.12.2020 | 158,71 | 159,86 | 157,92 | 159,62 | 2,30% | - |
| 29.12.2020 | 156,22 | 157,29 | 154,98 | 156,02 | -1,27% | - |
| 28.12.2020 | 159,25 | 159,52 | 157,59 | 158,02 | -2,47% | - |
| 24.12.2020 | 157,05 | 162,02 | 156,43 | 162,02 | 2,78% | - |
| 23.12.2020 | 157,30 | 158,24 | 156,72 | 157,65 | 1,04% | - |
| 22.12.2020 | 158,91 | 159,23 | 155,66 | 156,03 | -0,53% | - |
| 21.12.2020 | 153,71 | 157,28 | 153,44 | 156,87 | 0,61% | - |
| 18.12.2020 | 158,40 | 159,60 | 152,95 | 155,91 | -1,00% | - |
| 17.12.2020 | 157,70 | 158,10 | 157,48 | 157,48 | 0,15% | - |
| 16.12.2020 | 157,71 | 160,98 | 156,57 | 157,24 | -0,98% | - |
| 15.12.2020 | 159,06 | 160,70 | 155,87 | 158,80 | 1,86% | - |
| 14.12.2020 | 158,85 | 162,59 | 150,35 | 155,89 | -0,91% | - |
| 11.12.2020 | 157,50 | 157,51 | 157,13 | 157,32 | -0,82% | - |
| 10.12.2020 | 158,35 | 162,51 | 154,11 | 158,62 | -0,37% | - |
| 09.12.2020 | 157,76 | 161,41 | 153,63 | 159,20 | -2,24% | - |
| 08.12.2020 | 164,25 | 168,98 | 162,86 | 162,86 | -2,63% | - |
| 07.12.2020 | 165,50 | 167,33 | 162,94 | 167,26 | 2,01% | - |
| 04.12.2020 | 160,46 | 164,24 | 160,33 | 163,96 | 3,49% | - |
| 03.12.2020 | 161,46 | 167,23 | 150,70 | 158,43 | -1,34% | - |
| 02.12.2020 | 157,79 | 164,50 | 157,38 | 160,58 | 3,83% | - |
| 01.12.2020 | 159,09 | 163,19 | 154,65 | 154,65 | -2,14% | - |
| 30.11.2020 | 158,66 | 159,66 | 156,86 | 158,03 | -0,68% | - |
| 27.11.2020 | 160,86 | 161,78 | 158,70 | 159,12 | -1,63% | - |
| 25.11.2020 | 157,52 | 161,76 | 156,86 | 161,76 | 2,00% | - |
| 24.11.2020 | 156,48 | 158,77 | 156,29 | 158,58 | 1,61% | - |
| 23.11.2020 | 153,88 | 156,44 | 152,44 | 156,07 | 3,42% | - |
| 20.11.2020 | 152,18 | 153,10 | 150,69 | 150,91 | 0,28% | - |
| 19.11.2020 | 148,84 | 154,95 | 148,70 | 150,49 | 1,42% | - |
| 18.11.2020 | 148,70 | 150,61 | 147,72 | 148,38 | -0,64% | - |
| 17.11.2020 | 148,67 | 150,16 | 148,41 | 149,34 | -0,24% | - |
| 16.11.2020 | 150,35 | 151,24 | 148,23 | 149,70 | 2,08% | - |
| 13.11.2020 | 147,21 | 147,23 | 145,76 | 146,66 | 1,66% | - |
| 12.11.2020 | 144,27 | 144,27 | 144,27 | 144,27 | -0,89% | - |
| 11.11.2020 | 145,11 | 148,06 | 0,00 | 145,55 | 3,65% | - |
| 10.11.2020 | 142,95 | 144,09 | 140,05 | 140,43 | -3,31% | - |
| 09.11.2020 | 145,17 | 145,24 | 145,17 | 145,24 | -0,86% | - |
| 06.11.2020 | 143,84 | 147,52 | 110,83 | 146,51 | 1,84% | - |
| 05.11.2020 | 143,93 | 145,27 | 142,55 | 143,87 | 3,44% | - |
| 04.11.2020 | 139,14 | 140,41 | 137,68 | 139,08 | -0,13% | - |
| 03.11.2020 | 140,13 | 141,59 | 137,79 | 139,25 | 1,92% | - |
| 02.11.2020 | 137,10 | 138,32 | 0,00 | 136,63 | 1,38% | - |
| 30.10.2020 | 135,14 | 135,48 | 0,00 | 134,77 | -1,61% | - |
| 29.10.2020 | 133,16 | 137,69 | 132,80 | 136,98 | 5,50% | - |
| 28.10.2020 | 127,61 | 132,78 | 126,71 | 129,84 | -2,49% | - |
| 27.10.2020 | 133,15 | 133,15 | 133,14 | 133,15 | -1,17% | - |
| 26.10.2020 | 135,02 | 135,60 | 132,67 | 134,73 | -2,56% | - |
| 23.10.2020 | 135,71 | 138,27 | 135,00 | 138,27 | 2,48% | - |
| 22.10.2020 | 136,23 | 136,41 | 133,29 | 134,92 | -0,38% | - |
| 21.10.2020 | 137,43 | 138,13 | 135,21 | 135,44 | 0,10% | - |
| 20.10.2020 | 137,55 | 137,82 | 135,04 | 135,30 | -0,77% | - |
| 19.10.2020 | 137,97 | 138,30 | 135,67 | 136,36 | -0,58% | - |
| 16.10.2020 | 138,07 | 138,33 | 136,13 | 137,15 | 0,22% | - |
| 15.10.2020 | 135,85 | 137,58 | 134,83 | 136,85 | 0,40% | - |
| 14.10.2020 | 136,05 | 138,15 | 135,80 | 136,30 | -0,51% | - |
| 13.10.2020 | 137,02 | 137,02 | 136,99 | 137,00 | -3,65% | - |
| 12.10.2020 | 141,48 | 142,44 | 140,45 | 142,18 | 0,71% | - |
| 09.10.2020 | 140,68 | 141,82 | 138,77 | 141,18 | 4,73% | - |
| 08.10.2020 | 134,52 | 135,97 | 134,15 | 134,80 | 0,88% | - |
| 07.10.2020 | 134,67 | 134,82 | 132,88 | 133,63 | 1,98% | - |
| 06.10.2020 | 131,43 | 135,00 | 130,25 | 131,03 | -0,74% | - |
| 05.10.2020 | 132,03 | 132,03 | 132,01 | 132,01 | 3,55% | - |