261,275€
5,67%
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 | 248,63 | 261,40 | 248,27 | 259,42 | 4,84% | 280,00 |
| 10.06.2026 | 255,63 | 261,63 | 246,27 | 247,45 | -3,92% | 3.618,00 |
| 09.06.2026 | 263,08 | 268,02 | 242,38 | 257,55 | -1,38% | 125,00 |
| 08.06.2026 | 260,80 | 268,15 | 258,70 | 261,15 | 1,61% | 2.200,00 |
| 05.06.2026 | 273,73 | 274,20 | 257,00 | 257,00 | -7,40% | - |
| 04.06.2026 | 279,08 | 282,33 | 271,63 | 277,55 | 0,04% | 1.254,00 |
| 03.06.2026 | 277,90 | 282,38 | 275,05 | 277,45 | -0,31% | - |
| 02.06.2026 | 262,58 | 279,80 | 262,40 | 278,33 | 3,87% | - |
| 01.06.2026 | 277,98 | 279,60 | 263,48 | 267,95 | -2,78% | 44,00 |
| 29.05.2026 | 283,05 | 289,33 | 274,63 | 275,63 | -2,81% | 796,00 |
| 28.05.2026 | 282,23 | 289,48 | 279,38 | 283,60 | 0,14% | 414,00 |
| 27.05.2026 | 286,05 | 306,05 | 280,58 | 283,20 | -0,95% | 380,00 |
| 26.05.2026 | 277,70 | 287,80 | 274,15 | 285,92 | 0,96% | 250,00 |
| 25.05.2026 | 278,85 | 283,23 | 277,75 | 283,20 | 3,83% | - |
| 22.05.2026 | 258,92 | 272,85 | 258,25 | 272,75 | 5,90% | 808,00 |
| 21.05.2026 | 264,50 | 266,73 | 256,23 | 257,55 | -3,40% | 370,00 |
| 20.05.2026 | 255,08 | 267,27 | 251,02 | 266,63 | 5,15% | - |
| 19.05.2026 | 248,90 | 257,17 | 246,40 | 253,58 | 1,31% | 399,00 |
| 18.05.2026 | 248,60 | 256,38 | 247,02 | 250,30 | -0,24% | 259,00 |
| 15.05.2026 | 248,93 | 254,02 | 245,05 | 250,90 | -0,65% | - |
| 14.05.2026 | 255,58 | 258,02 | 249,43 | 252,55 | -0,91% | 2.880,00 |
| 13.05.2026 | 252,10 | 258,23 | 250,77 | 254,88 | 1,66% | - |
| 12.05.2026 | 257,45 | 260,25 | 248,27 | 250,73 | -3,49% | 639,00 |
| 11.05.2026 | 250,52 | 260,27 | 247,27 | 259,80 | 3,85% | 3.396,00 |
| 08.05.2026 | 248,38 | 252,30 | 246,48 | 250,18 | 1,14% | 60,00 |
| 07.05.2026 | 257,67 | 258,38 | 245,88 | 247,35 | -4,31% | 559,00 |
| 06.05.2026 | 245,00 | 258,55 | 241,33 | 258,50 | 3,41% | 1.355,00 |
| 05.05.2026 | 249,85 | 253,30 | 247,38 | 249,98 | 0,56% | - |
| 04.05.2026 | 251,70 | 255,73 | 246,70 | 248,58 | -0,66% | - |
| 30.04.2026 | 247,77 | 250,70 | 239,43 | 250,23 | 1,49% | 646,00 |
| 29.04.2026 | 227,02 | 250,77 | 225,23 | 246,55 | 25,32% | 1.279,00 |
| 28.04.2026 | 201,47 | 203,13 | 195,00 | 196,73 | -2,67% | 3.169,00 |
| 27.04.2026 | 208,35 | 209,00 | 198,35 | 202,13 | -2,99% | - |
| 24.04.2026 | 204,50 | 209,20 | 204,00 | 208,35 | 0,98% | - |
| 23.04.2026 | 198,72 | 208,93 | 198,50 | 206,33 | 6,89% | 796,00 |
| 22.04.2026 | 192,76 | 196,00 | 191,50 | 193,02 | 0,73% | - |
| 21.04.2026 | 188,60 | 192,85 | 188,44 | 191,62 | 2,04% | 167,00 |
| 20.04.2026 | 182,15 | 187,80 | 180,54 | 187,78 | 2,61% | - |
| 17.04.2026 | 178,49 | 185,46 | 177,50 | 183,00 | 0,92% | - |
| 16.04.2026 | 178,12 | 183,08 | 177,75 | 181,34 | 2,24% | 312,00 |
| 15.04.2026 | 177,79 | 179,75 | 175,09 | 177,37 | -0,29% | 60,00 |
| 14.04.2026 | 177,08 | 178,58 | 174,94 | 177,89 | 0,58% | - |
| 13.04.2026 | 173,04 | 176,87 | 169,56 | 176,87 | 1,80% | - |
| 10.04.2026 | 176,07 | 178,82 | 173,30 | 173,74 | -1,00% | - |
| 09.04.2026 | 174,72 | 176,39 | 173,67 | 175,50 | 0,21% | - |
| 08.04.2026 | 173,16 | 178,41 | 172,25 | 175,13 | 4,02% | 175,00 |
| 07.04.2026 | 170,75 | 172,02 | 165,80 | 168,36 | -0,23% | - |
| 02.04.2026 | 166,50 | 169,25 | 163,75 | 168,75 | 0,00% | 9.000,00 |
| 01.04.2026 | 171,25 | 172,50 | 168,50 | 168,75 | -0,88% | - |
| 31.03.2026 | 165,00 | 171,50 | 164,25 | 170,25 | 4,13% | 686,00 |
| 30.03.2026 | 167,00 | 169,25 | 161,25 | 163,50 | -1,65% | - |
| 27.03.2026 | 171,25 | 171,75 | 165,25 | 166,25 | -2,64% | - |
| 26.03.2026 | 170,50 | 173,00 | 168,50 | 170,75 | -0,15% | - |
| 25.03.2026 | 170,25 | 174,25 | 169,25 | 171,00 | -0,15% | - |
| 24.03.2026 | 166,25 | 171,25 | 165,25 | 171,25 | 3,01% | - |
| 23.03.2026 | 164,25 | 171,25 | 163,25 | 166,25 | 0,15% | - |
| 20.03.2026 | 166,25 | 168,25 | 163,50 | 166,00 | 0,30% | - |
| 19.03.2026 | 167,75 | 169,50 | 164,25 | 165,50 | -1,49% | - |
| 18.03.2026 | 169,75 | 170,75 | 167,25 | 168,00 | -0,15% | 820,00 |
| 17.03.2026 | 166,25 | 171,25 | 165,75 | 168,25 | 0,90% | 6.400,00 |
| 16.03.2026 | 168,50 | 170,50 | 166,25 | 166,75 | -0,15% | - |
| 13.03.2026 | 166,25 | 170,25 | 165,75 | 167,00 | 0,45% | - |
| 12.03.2026 | 172,25 | 173,25 | 165,25 | 166,25 | -3,76% | 4.000,00 |
| 11.03.2026 | 174,75 | 178,75 | 171,25 | 172,75 | -1,29% | 3.700,00 |
| 10.03.2026 | 176,75 | 178,75 | 174,25 | 175,00 | -0,99% | - |
| 09.03.2026 | 171,25 | 177,25 | 167,25 | 176,75 | 1,58% | 1.444,00 |
| 06.03.2026 | 182,00 | 182,50 | 173,25 | 174,00 | -4,00% | 344,00 |
| 05.03.2026 | 186,25 | 186,75 | 179,25 | 181,25 | -2,42% | 132,00 |
| 04.03.2026 | 183,50 | 188,25 | 183,25 | 185,75 | 0,27% | - |
| 03.03.2026 | 189,75 | 191,25 | 184,25 | 185,25 | -3,64% | 585,00 |
| 02.03.2026 | 190,25 | 192,75 | 186,75 | 192,25 | 0,00% | - |
| 27.02.2026 | 196,25 | 197,00 | 189,75 | 192,25 | -1,91% | - |
| 26.02.2026 | 198,25 | 200,25 | 193,75 | 196,00 | -1,51% | 693,00 |
| 25.02.2026 | 198,75 | 200,75 | 197,25 | 199,00 | -0,13% | 4.100,00 |
| 24.02.2026 | 197,00 | 203,50 | 196,25 | 199,25 | 1,53% | - |
| 23.02.2026 | 194,75 | 198,00 | 191,25 | 196,25 | -0,51% | - |
| 20.02.2026 | 198,25 | 199,50 | 193,50 | 197,25 | 0,00% | 1.476,00 |
| 19.02.2026 | 202,00 | 202,50 | 195,25 | 197,25 | -2,11% | - |
| 18.02.2026 | 207,00 | 213,00 | 199,75 | 201,50 | -2,42% | - |
| 17.02.2026 | 204,50 | 208,50 | 201,50 | 206,50 | 0,24% | - |
| 16.02.2026 | 206,50 | 207,50 | 205,00 | 206,00 | 0,24% | - |
| 13.02.2026 | 204,00 | 206,50 | 200,25 | 205,50 | 1,23% | 1.280,00 |
| 12.02.2026 | 211,00 | 215,50 | 202,50 | 203,00 | -3,56% | - |
| 11.02.2026 | 199,00 | 211,50 | 198,75 | 210,50 | 5,91% | 316,00 |
| 10.02.2026 | 192,25 | 201,50 | 189,50 | 198,75 | 3,38% | 440,00 |
| 09.02.2026 | 189,25 | 192,25 | 185,75 | 192,25 | 1,32% | - |
| 06.02.2026 | 187,25 | 192,00 | 186,50 | 189,75 | 0,53% | - |
| 05.02.2026 | 193,25 | 193,75 | 186,25 | 188,75 | -1,95% | - |
| 04.02.2026 | 185,25 | 193,25 | 183,75 | 192,50 | 4,05% | 997,00 |
| 03.02.2026 | 184,50 | 190,50 | 175,75 | 185,00 | -5,73% | 920,00 |
| 02.02.2026 | 186,75 | 198,75 | 186,50 | 196,25 | 2,88% | - |
| 30.01.2026 | 193,50 | 195,00 | 189,25 | 190,75 | -2,30% | - |
| 29.01.2026 | 201,00 | 204,00 | 189,75 | 195,25 | -2,62% | - |
| 28.01.2026 | 197,50 | 203,50 | 194,25 | 200,50 | 5,11% | - |
| 27.01.2026 | 197,25 | 197,25 | 190,25 | 190,75 | -1,80% | 330,00 |
| 26.01.2026 | 195,50 | 197,25 | 193,25 | 194,25 | -0,89% | - |
| 23.01.2026 | 202,00 | 205,00 | 193,75 | 196,00 | -2,73% | - |
| 22.01.2026 | 200,75 | 205,50 | 200,00 | 201,50 | 0,75% | - |
| 21.01.2026 | 197,25 | 202,50 | 195,50 | 200,00 | 1,65% | 1.380,00 |
| 20.01.2026 | 199,25 | 200,25 | 195,25 | 196,75 | -2,36% | 8.360,00 |