198,820$
-1,45%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 202,56 | 205,67 | 201,11 | 201,74 | -4,20% | 4.092,00 |
| 05.03.2026 | 214,79 | 215,76 | 207,79 | 210,58 | -2,68% | 3.255.643,00 |
| 04.03.2026 | 217,89 | 218,98 | 215,15 | 216,37 | 0,52% | 2.335.815,00 |
| 03.03.2026 | 218,48 | 219,57 | 213,19 | 215,25 | -4,23% | 3.167.686,00 |
| 02.03.2026 | 221,83 | 225,30 | 218,21 | 224,76 | -0,99% | 1.666.628,00 |
| 27.02.2026 | 229,06 | 229,93 | 223,85 | 227,01 | -2,25% | 2.574.837,00 |
| 26.02.2026 | 235,77 | 236,80 | 228,07 | 232,23 | -1,21% | 3.068.427,00 |
| 25.02.2026 | 236,53 | 237,27 | 232,77 | 235,07 | 0,19% | 1.596.308,00 |
| 24.02.2026 | 232,11 | 239,30 | 232,11 | 234,63 | 1,50% | 1.975.985,00 |
| 23.02.2026 | 231,83 | 233,49 | 225,30 | 231,16 | -0,48% | 1.703.230,00 |
| 20.02.2026 | 229,90 | 235,33 | 229,03 | 232,27 | 0,07% | 2.120.205,00 |
| 19.02.2026 | 235,27 | 238,65 | 229,73 | 232,11 | -2,20% | 2.451.950,00 |
| 18.02.2026 | 248,08 | 249,23 | 235,46 | 237,33 | -3,17% | 2.885.466,00 |
| 17.02.2026 | 244,06 | 246,54 | 237,92 | 245,09 | 0,27% | 1.727.925,00 |
| 13.02.2026 | 239,95 | 244,61 | 237,70 | 244,43 | 0,92% | 2.012.775,00 |
| 12.02.2026 | 252,17 | 256,36 | 239,52 | 242,19 | -3,03% | 3.628.617,00 |
| 11.02.2026 | 240,83 | 250,86 | 239,24 | 249,75 | 5,55% | 4.863.389,00 |
| 10.02.2026 | 227,61 | 239,50 | 227,29 | 236,62 | 3,37% | 3.013.390,00 |
| 09.02.2026 | 221,41 | 229,27 | 221,30 | 228,91 | 2,05% | 2.606.848,00 |
| 06.02.2026 | 224,77 | 226,43 | 220,10 | 224,32 | 0,99% | 4.588.362,00 |
| 05.02.2026 | 224,59 | 229,02 | 219,61 | 222,13 | -2,08% | 2.760.230,00 |
| 04.02.2026 | 219,45 | 228,47 | 217,66 | 226,86 | 2,81% | 5.830.699,00 |
| 03.02.2026 | 219,77 | 221,51 | 207,01 | 220,66 | -4,51% | 8.724.530,00 |
| 02.02.2026 | 224,55 | 234,09 | 224,45 | 231,08 | 2,18% | 3.698.406,00 |
| 30.01.2026 | 229,00 | 231,68 | 224,87 | 226,14 | -3,15% | 3.542.719,00 |
| 29.01.2026 | 239,83 | 240,00 | 226,39 | 233,50 | -2,72% | 2.872.832,00 |
| 28.01.2026 | 233,71 | 242,93 | 233,01 | 240,03 | 4,62% | 2.943.702,00 |
| 27.01.2026 | 231,83 | 234,21 | 229,24 | 229,42 | -0,71% | 3.202.512,00 |
| 26.01.2026 | 232,34 | 234,27 | 229,89 | 231,05 | -0,61% | 2.045.068,00 |
| 23.01.2026 | 236,62 | 236,62 | 229,07 | 232,48 | -1,81% | 3.257.988,00 |
| 22.01.2026 | 238,13 | 241,10 | 235,22 | 236,75 | 1,30% | 2.012.386,00 |
| 21.01.2026 | 234,66 | 237,00 | 229,66 | 233,72 | 1,31% | 3.497.413,00 |
| 20.01.2026 | 231,00 | 234,82 | 228,76 | 230,70 | -2,70% | 2.425.486,00 |
| 16.01.2026 | 241,55 | 242,11 | 236,89 | 237,11 | -0,62% | 2.676.721,00 |
| 15.01.2026 | 242,39 | 243,46 | 236,55 | 238,60 | -0,92% | 2.314.378,00 |
| 14.01.2026 | 236,62 | 240,91 | 235,33 | 240,81 | 0,72% | 1.986.848,00 |
| 13.01.2026 | 238,33 | 240,31 | 237,20 | 239,09 | 0,32% | 1.748.868,00 |
| 12.01.2026 | 238,23 | 240,40 | 235,69 | 238,33 | -1,17% | 2.333.244,00 |
| 09.01.2026 | 237,36 | 242,88 | 236,40 | 241,15 | 1,37% | 2.732.475,00 |
| 08.01.2026 | 236,31 | 239,43 | 231,84 | 237,89 | -0,61% | 2.168.202,00 |
| 07.01.2026 | 241,61 | 244,30 | 236,17 | 239,34 | -2,69% | 2.798.289,00 |
| 06.01.2026 | 228,30 | 246,89 | 228,30 | 245,95 | 9,86% | 4.418.017,00 |
| 05.01.2026 | 221,85 | 230,42 | 221,85 | 223,88 | 1,17% | 2.856.273,00 |