241,750€
-0,33%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 238,45 | 246,43 | 237,65 | 240,93 | -0,89% | 1.050,00 |
| 11.11.2026 | 238,55 | 247,15 | 237,10 | 243,10 | 3,86% | 150,00 |
| 10.11.2026 | 225,10 | 235,58 | 224,05 | 234,08 | 2,40% | - |
| 09.11.2026 | 220,70 | 233,38 | 216,65 | 228,60 | 2,57% | - |
| 06.11.2026 | 222,38 | 227,35 | 215,88 | 222,88 | 2,19% | 1.100,00 |
| 05.11.2026 | 232,18 | 236,63 | 217,98 | 218,10 | -7,04% | 660,00 |
| 04.11.2026 | 237,33 | 241,63 | 230,40 | 234,63 | -0,14% | - |
| 03.11.2026 | 230,90 | 238,77 | 229,65 | 234,95 | 2,19% | 250,00 |
| 02.11.2026 | 234,52 | 241,73 | 229,38 | 229,93 | -1,15% | 1.024,00 |
| 30.10.2026 | 233,48 | 237,43 | 225,25 | 232,60 | -0,09% | 1.062,00 |
| 29.10.2026 | 223,18 | 239,18 | 221,70 | 232,80 | 3,91% | 795,00 |
| 28.10.2026 | 210,50 | 226,20 | 207,33 | 224,05 | 6,63% | 504,00 |
| 27.10.2026 | 216,93 | 229,20 | 207,55 | 210,13 | -4,51% | - |
| 26.10.2026 | 209,50 | 223,02 | 208,38 | 220,05 | 5,11% | - |
| 23.10.2026 | 211,95 | 214,93 | 209,05 | 209,35 | -1,27% | 435,00 |
| 22.10.2026 | 212,55 | 216,33 | 210,18 | 212,05 | -1,71% | - |
| 21.10.2026 | 214,33 | 216,25 | 210,58 | 215,75 | 2,11% | - |
| 20.10.2026 | 203,38 | 213,68 | 201,45 | 211,30 | 2,67% | - |
| 19.10.2026 | 207,95 | 210,85 | 204,02 | 205,80 | 0,76% | - |
| 16.10.2026 | 205,08 | 209,23 | 201,27 | 204,25 | -0,87% | - |
| 15.10.2026 | 195,95 | 206,73 | 192,43 | 206,05 | 4,07% | 1.800,00 |
| 14.10.2026 | 201,63 | 203,75 | 196,16 | 198,00 | -1,59% | - |
| 13.10.2026 | 199,76 | 204,27 | 196,64 | 201,20 | -0,38% | - |
| 12.10.2026 | 203,90 | 206,05 | 199,63 | 201,98 | -0,58% | 3.060,00 |
| 09.10.2026 | 208,02 | 211,20 | 200,75 | 203,15 | -1,41% | 50,00 |
| 08.10.2026 | 209,55 | 210,70 | 200,23 | 206,05 | -2,01% | 84,00 |
| 07.10.2026 | 217,50 | 218,70 | 206,58 | 210,27 | -2,99% | 1.253,00 |
| 06.10.2026 | 216,15 | 218,02 | 214,38 | 216,75 | 0,50% | - |
| 05.10.2026 | 219,20 | 220,60 | 213,77 | 215,68 | -0,39% | 274,00 |
| 02.10.2026 | 213,63 | 221,10 | 213,13 | 216,52 | 1,64% | - |
| 01.10.2026 | 213,95 | 216,08 | 208,60 | 213,02 | 2,64% | - |
| 30.09.2026 | 208,40 | 210,25 | 205,10 | 207,55 | -0,43% | - |
| 29.09.2026 | 206,83 | 211,73 | 206,38 | 208,45 | 0,23% | - |
| 28.09.2026 | 207,10 | 210,50 | 205,33 | 207,98 | -0,44% | - |
| 25.09.2026 | 204,18 | 209,83 | 202,43 | 208,90 | 3,26% | 1.550,00 |
| 24.09.2026 | 205,20 | 205,88 | 201,77 | 202,30 | -2,21% | 2.500,00 |
| 23.09.2026 | 207,90 | 208,45 | 203,50 | 206,88 | 0,72% | - |
| 22.09.2026 | 202,90 | 208,65 | 199,34 | 205,40 | 1,36% | - |
| 21.09.2026 | 200,52 | 203,20 | 197,56 | 202,65 | 2,08% | - |
| 18.09.2026 | 199,48 | 202,38 | 196,20 | 198,53 | -0,04% | - |
| 17.09.2026 | 190,90 | 198,84 | 190,62 | 198,61 | 4,01% | - |
| 16.09.2026 | 196,64 | 199,09 | 188,93 | 190,96 | -2,62% | - |
| 15.09.2026 | 193,74 | 198,15 | 191,62 | 196,10 | 1,03% | 240,00 |
| 14.09.2026 | 201,05 | 202,45 | 194,11 | 194,11 | -4,93% | 192,00 |
| 11.09.2026 | 195,85 | 205,70 | 193,12 | 204,18 | 5,03% | 24,00 |
| 10.09.2026 | 192,14 | 195,33 | 187,75 | 194,40 | 1,25% | 95,00 |
| 09.09.2026 | 193,16 | 195,20 | 190,24 | 192,00 | -0,35% | - |
| 08.09.2026 | 200,34 | 201,22 | 191,36 | 192,67 | -3,19% | 685,00 |
| 07.09.2026 | 195,99 | 202,01 | 195,99 | 199,02 | 1,53% | 20,00 |
| 04.09.2026 | 194,24 | 197,77 | 193,90 | 196,02 | 1,33% | - |
| 03.09.2026 | 197,03 | 198,75 | 191,69 | 193,45 | -1,89% | 10,00 |
| 02.09.2026 | 191,51 | 198,36 | 190,40 | 197,18 | 2,76% | 3.400,00 |
| 01.09.2026 | 194,00 | 194,97 | 187,28 | 191,88 | -0,78% | - |
| 31.08.2026 | 192,42 | 196,13 | 192,17 | 193,39 | 0,26% | 420,00 |
| 28.08.2026 | 193,11 | 195,11 | 190,37 | 192,88 | -0,50% | 270,00 |
| 27.08.2026 | 193,25 | 195,72 | 191,37 | 193,84 | 1,21% | 380,00 |
| 26.08.2026 | 192,43 | 196,04 | 190,85 | 191,53 | -0,47% | 2.492,00 |
| 25.08.2026 | 193,95 | 196,44 | 189,56 | 192,44 | 0,84% | 1.048,00 |
| 24.08.2026 | 191,94 | 193,58 | 186,83 | 190,84 | -1,09% | 338,00 |
| 21.08.2026 | 191,26 | 194,34 | 190,87 | 192,94 | 1,05% | 1.500,00 |
| 20.08.2026 | 194,40 | 197,35 | 190,65 | 190,94 | -1,34% | 525,00 |
| 19.08.2026 | 195,89 | 199,57 | 192,83 | 193,54 | -2,05% | 250,00 |
| 18.08.2026 | 198,85 | 201,93 | 193,09 | 197,59 | -1,65% | 300,00 |
| 17.08.2026 | 203,77 | 205,52 | 200,65 | 200,90 | -0,95% | 804,00 |
| 14.08.2026 | 201,00 | 203,45 | 199,65 | 202,83 | 0,85% | - |
| 13.08.2026 | 202,90 | 205,10 | 200,65 | 201,13 | -1,19% | - |
| 12.08.2026 | 206,60 | 211,08 | 202,48 | 203,55 | 0,30% | - |
| 11.08.2026 | 202,68 | 208,75 | 202,23 | 202,95 | 0,31% | - |
| 10.08.2026 | 208,38 | 212,98 | 202,13 | 202,33 | -2,51% | - |
| 07.08.2026 | 203,25 | 207,75 | 201,75 | 207,52 | 3,26% | 628,00 |
| 06.08.2026 | 199,87 | 205,20 | 197,17 | 200,98 | 0,48% | - |
| 05.08.2026 | 208,38 | 209,30 | 198,90 | 200,02 | -2,91% | 630,00 |
| 04.08.2026 | 195,88 | 207,13 | 194,77 | 206,02 | 5,81% | - |
| 03.08.2026 | 200,93 | 201,33 | 189,33 | 194,71 | -2,06% | 1.510,00 |
| 31.07.2026 | 216,55 | 219,00 | 198,74 | 198,80 | -6,47% | 1.200,00 |
| 30.07.2026 | 212,05 | 219,20 | 210,58 | 212,55 | 0,88% | - |
| 29.07.2026 | 221,18 | 225,13 | 210,08 | 210,70 | -7,46% | - |
| 28.07.2026 | 232,83 | 234,08 | 227,68 | 227,68 | -3,30% | - |
| 27.07.2026 | 240,85 | 243,00 | 230,73 | 235,45 | -0,65% | - |
| 24.07.2026 | 240,30 | 245,00 | 234,98 | 237,00 | -2,80% | - |
| 23.07.2026 | 241,55 | 246,30 | 234,65 | 243,83 | -0,24% | - |
| 22.07.2026 | 237,70 | 245,13 | 231,58 | 244,40 | 2,05% | - |
| 21.07.2026 | 237,40 | 244,15 | 236,80 | 239,50 | 2,36% | - |
| 20.07.2026 | 233,33 | 239,40 | 233,05 | 233,98 | 0,55% | - |
| 17.07.2026 | 232,00 | 236,93 | 227,02 | 232,70 | -1,29% | - |
| 16.07.2026 | 243,15 | 243,77 | 232,90 | 235,75 | -3,09% | - |
| 15.07.2026 | 250,88 | 253,27 | 240,13 | 243,27 | -2,13% | - |
| 14.07.2026 | 245,65 | 259,65 | 245,35 | 248,58 | 1,63% | - |
| 13.07.2026 | 252,00 | 253,02 | 243,85 | 244,60 | -4,51% | - |
| 10.07.2026 | 252,98 | 257,25 | 249,02 | 256,15 | 0,77% | - |
| 09.07.2026 | 250,00 | 260,55 | 249,33 | 254,20 | 2,01% | - |
| 08.07.2026 | 240,85 | 250,08 | 233,65 | 249,20 | 4,19% | 126,00 |
| 07.07.2026 | 242,02 | 242,98 | 233,83 | 239,18 | -2,40% | - |
| 06.07.2026 | 241,90 | 251,15 | 241,38 | 245,05 | 1,13% | 329,00 |
| 03.07.2026 | 241,83 | 242,50 | 241,23 | 242,30 | 1,30% | 384,00 |
| 02.07.2026 | 246,95 | 249,40 | 234,20 | 239,20 | -2,53% | - |
| 01.07.2026 | 245,52 | 248,95 | 240,45 | 245,40 | -0,24% | 345,00 |
| 30.06.2026 | 245,75 | 248,15 | 241,30 | 246,00 | 0,91% | 168,00 |
| 29.06.2026 | 245,68 | 247,73 | 235,95 | 243,77 | 0,56% | 500,00 |
| 26.06.2026 | 257,85 | 260,67 | 241,80 | 242,43 | -7,62% | - |