202,300€
-2,27%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 206,95 | 206,95 | 202,65 | 202,65 | -2,10% | 85,00 |
| 23.09.2026 | 209,45 | 210,05 | 204,70 | 207,00 | -0,48% | 243,00 |
| 22.09.2026 | 201,30 | 208,00 | 196,68 | 208,00 | 2,72% | 594,00 |
| 21.09.2026 | 202,10 | 202,50 | 197,30 | 202,50 | 2,84% | 605,00 |
| 18.09.2026 | 198,00 | 203,10 | 196,22 | 196,90 | -0,66% | 297,00 |
| 17.09.2026 | 192,82 | 198,20 | 190,02 | 198,20 | 4,59% | 272,00 |
| 16.09.2026 | 197,54 | 202,15 | 189,50 | 189,50 | -2,53% | 344,00 |
| 15.09.2026 | 195,00 | 196,80 | 191,22 | 194,42 | -0,30% | 548,00 |
| 14.09.2026 | 199,50 | 202,55 | 195,00 | 195,00 | -4,11% | 982,00 |
| 11.09.2026 | 197,24 | 204,50 | 193,80 | 203,35 | 6,35% | 741,00 |
| 10.09.2026 | 193,00 | 198,40 | 187,70 | 191,20 | -0,69% | 219,00 |
| 09.09.2026 | 195,04 | 197,18 | 189,50 | 192,52 | -0,07% | 241,00 |
| 08.09.2026 | 198,00 | 200,75 | 192,66 | 192,66 | -4,13% | 426,00 |
| 07.09.2026 | 197,46 | 205,95 | 194,60 | 200,95 | 2,94% | 514,00 |
| 04.09.2026 | 192,80 | 199,00 | 192,80 | 195,22 | 0,87% | 644,00 |
| 03.09.2026 | 197,78 | 200,25 | 192,98 | 193,54 | -1,68% | 361,00 |
| 02.09.2026 | 191,78 | 198,08 | 191,78 | 196,84 | 3,39% | 287,00 |
| 01.09.2026 | 195,08 | 196,84 | 187,62 | 190,38 | -1,85% | 759,00 |
| 31.08.2026 | 191,02 | 196,20 | 191,02 | 193,96 | 0,35% | 787,00 |
| 28.08.2026 | 194,62 | 196,14 | 191,00 | 193,28 | 0,67% | 1.606,00 |
| 27.08.2026 | 198,00 | 198,00 | 192,00 | 192,00 | 0,21% | 665,00 |
| 26.08.2026 | 193,92 | 196,98 | 190,34 | 191,60 | -0,41% | 640,00 |
| 25.08.2026 | 195,28 | 197,58 | 189,78 | 192,38 | 1,04% | 1.268,00 |
| 24.08.2026 | 193,28 | 194,14 | 187,46 | 190,40 | -1,35% | 1.548,00 |
| 21.08.2026 | 192,60 | 194,88 | 189,90 | 193,00 | 1,05% | 928,00 |
| 20.08.2026 | 196,30 | 198,52 | 191,00 | 191,00 | -1,85% | 584,00 |
| 19.08.2026 | 194,96 | 198,38 | 194,60 | 194,60 | -1,36% | 117,00 |
| 18.08.2026 | 200,65 | 201,10 | 193,58 | 197,28 | -2,48% | 952,00 |
| 17.08.2026 | 205,00 | 207,30 | 202,15 | 202,30 | 0,30% | 596,00 |
| 14.08.2026 | 202,25 | 203,60 | 199,16 | 201,70 | -0,64% | 508,00 |
| 13.08.2026 | 206,40 | 206,60 | 201,00 | 203,00 | -0,47% | 372,00 |
| 12.08.2026 | 207,00 | 208,45 | 203,70 | 203,95 | 0,22% | 592,00 |
| 11.08.2026 | 204,35 | 208,45 | 201,20 | 203,50 | -0,20% | 320,00 |
| 10.08.2026 | 209,75 | 213,05 | 203,00 | 203,90 | -1,59% | 257,00 |
| 07.08.2026 | 205,25 | 207,50 | 201,15 | 207,20 | 2,85% | 120,00 |
| 06.08.2026 | 201,35 | 204,90 | 196,90 | 201,45 | 0,00% | 591,00 |
| 05.08.2026 | 206,50 | 210,15 | 199,26 | 201,45 | -1,97% | 1.009,00 |
| 04.08.2026 | 193,88 | 207,10 | 193,88 | 205,50 | 6,20% | 918,00 |
| 03.08.2026 | 200,00 | 203,15 | 189,54 | 193,50 | -2,96% | 2.073,00 |
| 31.07.2026 | 219,30 | 219,40 | 199,40 | 199,40 | -6,63% | 677,00 |
| 30.07.2026 | 213,60 | 217,40 | 209,45 | 213,55 | -0,16% | 373,00 |
| 29.07.2026 | 222,00 | 225,30 | 211,05 | 213,90 | -6,68% | 828,00 |
| 28.07.2026 | 230,35 | 234,40 | 227,40 | 229,20 | -3,78% | 226,00 |
| 27.07.2026 | 241,95 | 244,70 | 231,15 | 238,20 | 1,19% | 401,00 |
| 24.07.2026 | 241,20 | 243,30 | 235,40 | 235,40 | -2,00% | 216,00 |
| 23.07.2026 | 241,25 | 245,65 | 234,10 | 240,20 | -1,78% | 1.069,00 |
| 22.07.2026 | 234,70 | 244,55 | 230,75 | 244,55 | 1,94% | 199,00 |
| 21.07.2026 | 237,05 | 244,40 | 237,05 | 239,90 | 1,24% | 344,00 |
| 20.07.2026 | 231,85 | 239,10 | 231,65 | 236,95 | 1,83% | 96,00 |
| 17.07.2026 | 235,00 | 235,00 | 227,60 | 232,70 | -0,28% | 369,00 |
| 16.07.2026 | 242,40 | 243,50 | 233,35 | 233,35 | -3,29% | 371,00 |
| 15.07.2026 | 249,25 | 255,00 | 239,95 | 241,30 | -3,48% | 298,00 |
| 14.07.2026 | 244,00 | 258,00 | 243,95 | 250,00 | 2,29% | 758,00 |
| 13.07.2026 | 253,15 | 254,45 | 244,00 | 244,40 | -4,38% | 278,00 |
| 10.07.2026 | 254,30 | 255,60 | 250,35 | 255,60 | 0,57% | 169,00 |
| 09.07.2026 | 250,00 | 260,00 | 249,20 | 254,15 | 2,36% | 390,00 |
| 08.07.2026 | 243,00 | 248,30 | 231,95 | 248,30 | 3,78% | 139,00 |
| 07.07.2026 | 244,35 | 244,85 | 233,65 | 239,25 | -3,35% | 1.252,00 |
| 06.07.2026 | 243,70 | 251,00 | 239,95 | 247,55 | 2,68% | 300,00 |
| 03.07.2026 | 243,55 | 244,20 | 240,00 | 241,10 | 0,90% | 128,00 |
| 02.07.2026 | 246,90 | 249,55 | 234,40 | 238,95 | -3,45% | 523,00 |
| 01.07.2026 | 247,40 | 247,85 | 243,05 | 247,50 | 0,26% | 282,00 |
| 30.06.2026 | 247,50 | 248,25 | 241,80 | 246,85 | 1,94% | 960,00 |
| 29.06.2026 | 246,15 | 247,65 | 238,00 | 242,15 | -0,68% | 500,00 |
| 26.06.2026 | 257,20 | 258,15 | 243,80 | 243,80 | -6,61% | 520,00 |
| 25.06.2026 | 263,40 | 273,05 | 259,20 | 261,05 | 1,89% | 1.071,00 |
| 24.06.2026 | 267,50 | 267,50 | 253,70 | 256,20 | -1,63% | 3.591,00 |
| 23.06.2026 | 276,00 | 276,00 | 260,45 | 260,45 | -7,61% | 482,00 |
| 22.06.2026 | 270,10 | 286,95 | 265,35 | 281,90 | 4,00% | 1.829,00 |
| 19.06.2026 | 273,20 | 275,90 | 269,50 | 271,05 | -2,50% | 248,00 |
| 18.06.2026 | 260,75 | 278,00 | 260,65 | 278,00 | 6,92% | 771,00 |
| 17.06.2026 | 261,15 | 266,75 | 260,00 | 260,00 | -1,37% | 539,00 |
| 16.06.2026 | 274,05 | 275,80 | 263,60 | 263,60 | -3,60% | 560,00 |
| 15.06.2026 | 267,05 | 276,00 | 266,65 | 273,45 | 3,82% | 613,00 |
| 12.06.2026 | 259,75 | 265,05 | 257,65 | 263,40 | 2,37% | 414,00 |
| 11.06.2026 | 246,85 | 259,35 | 246,50 | 257,30 | 4,28% | 1.219,00 |
| 10.06.2026 | 257,50 | 262,45 | 246,75 | 246,75 | -2,93% | 1.156,00 |
| 09.06.2026 | 264,60 | 267,35 | 243,10 | 254,20 | -2,94% | 842,00 |
| 08.06.2026 | 257,50 | 267,30 | 255,45 | 261,90 | 1,97% | 2.254,00 |
| 05.06.2026 | 275,75 | 275,75 | 256,85 | 256,85 | -8,38% | 1.411,00 |
| 04.06.2026 | 279,90 | 282,35 | 272,80 | 280,35 | 0,59% | 1.181,00 |
| 03.06.2026 | 280,15 | 281,45 | 275,30 | 278,70 | 0,52% | 456,00 |
| 02.06.2026 | 265,05 | 278,75 | 262,05 | 277,25 | 3,61% | 3.130,00 |
| 01.06.2026 | 279,95 | 281,55 | 264,20 | 267,60 | -2,73% | 1.833,00 |
| 29.05.2026 | 285,90 | 287,65 | 274,25 | 275,10 | -3,12% | 787,00 |
| 28.05.2026 | 284,45 | 289,35 | 279,55 | 283,95 | 0,23% | 557,00 |
| 27.05.2026 | 283,90 | 303,00 | 280,00 | 283,30 | -1,12% | 980,00 |
| 26.05.2026 | 280,50 | 286,50 | 274,25 | 286,50 | 0,81% | 2.456,00 |
| 25.05.2026 | 279,05 | 284,20 | 276,75 | 284,20 | 4,49% | 1.712,00 |
| 22.05.2026 | 260,80 | 272,00 | 257,00 | 272,00 | 6,21% | 895,00 |
| 21.05.2026 | 266,70 | 268,15 | 256,10 | 256,10 | -3,99% | 1.369,00 |
| 20.05.2026 | 256,15 | 266,75 | 249,50 | 266,75 | 4,63% | 2.057,00 |
| 19.05.2026 | 247,10 | 256,25 | 246,85 | 254,95 | 3,01% | 649,00 |
| 18.05.2026 | 250,75 | 255,75 | 246,30 | 247,50 | -1,84% | 950,00 |
| 15.05.2026 | 247,40 | 252,95 | 244,10 | 252,15 | 0,88% | 787,00 |
| 14.05.2026 | 253,80 | 259,15 | 249,95 | 249,95 | -1,56% | 704,00 |
| 13.05.2026 | 250,60 | 258,30 | 250,60 | 253,90 | 1,07% | 651,00 |
| 12.05.2026 | 256,60 | 259,80 | 248,20 | 251,20 | -3,38% | 390,00 |
| 11.05.2026 | 252,60 | 260,00 | 247,15 | 260,00 | 4,31% | 3.299,00 |
| 08.05.2026 | 246,75 | 253,90 | 246,75 | 249,25 | 1,34% | 821,00 |