202,300€
-1,84%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 261,30 | 270,95 | 256,95 | 262,42 | 1,30% | 30,00 |
| 24.06.2026 | 265,45 | 266,83 | 254,10 | 259,05 | -1,76% | 418,00 |
| 23.06.2026 | 276,20 | 276,30 | 260,27 | 263,70 | -6,86% | 125,00 |
| 22.06.2026 | 266,98 | 286,48 | 266,88 | 283,13 | 3,68% | 3.281,00 |
| 19.06.2026 | 271,52 | 274,27 | 271,52 | 273,08 | -0,08% | 27,00 |
| 18.06.2026 | 262,83 | 278,75 | 260,83 | 273,30 | 5,37% | 16,00 |
| 17.06.2026 | 262,88 | 268,77 | 259,33 | 259,38 | -0,62% | - |
| 16.06.2026 | 272,02 | 275,42 | 260,92 | 261,00 | -4,33% | - |
| 15.06.2026 | 271,50 | 275,90 | 269,30 | 272,80 | 3,54% | 850,00 |
| 12.06.2026 | 259,98 | 265,25 | 258,02 | 263,48 | 0,84% | - |
| 11.06.2026 | 248,63 | 261,90 | 248,27 | 261,27 | 5,59% | 360,00 |
| 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 |