240,850€
0,27%
Echtzeit-Aktienkurs NXP Semiconductors N.V.
Bid:
Ask:
Aktienkurse zur NXP Semiconductors N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 259,40 | 260,00 | 245,95 | 245,95 | -4,67% | 1.067,00 |
| 06.05.2026 | 248,70 | 258,00 | 241,00 | 258,00 | 2,79% | 1.621,00 |
| 05.05.2026 | 247,75 | 253,35 | 247,25 | 251,00 | 0,68% | 1.949,00 |
| 04.05.2026 | 251,00 | 255,50 | 247,05 | 249,30 | -0,28% | 2.019,00 |
| 30.04.2026 | 246,40 | 250,55 | 239,00 | 250,00 | 1,26% | 2.629,00 |
| 29.04.2026 | 227,50 | 250,85 | 226,05 | 246,90 | 25,83% | 18.702,00 |
| 28.04.2026 | 200,05 | 202,40 | 196,22 | 196,22 | -0,92% | 695,00 |
| 27.04.2026 | 209,85 | 209,85 | 198,04 | 198,04 | -4,79% | 780,00 |
| 24.04.2026 | 206,00 | 208,60 | 203,00 | 208,00 | 1,59% | 1.827,00 |
| 23.04.2026 | 197,14 | 209,15 | 197,14 | 204,75 | 5,60% | 5.697,00 |
| 22.04.2026 | 194,12 | 195,58 | 191,20 | 193,90 | 0,72% | 2.262,00 |
| 21.04.2026 | 187,24 | 192,52 | 187,24 | 192,52 | 3,00% | 669,00 |
| 20.04.2026 | 183,48 | 186,92 | 180,78 | 186,92 | 2,64% | 358,00 |
| 17.04.2026 | 179,40 | 184,66 | 177,00 | 182,12 | 0,04% | 868,00 |
| 16.04.2026 | 177,20 | 183,02 | 177,20 | 182,04 | 2,89% | 550,00 |
| 15.04.2026 | 176,70 | 180,70 | 175,50 | 176,92 | 0,12% | 319,00 |
| 14.04.2026 | 178,44 | 178,44 | 175,00 | 176,70 | 0,30% | 131,00 |
| 13.04.2026 | 174,30 | 176,18 | 170,00 | 176,18 | 1,09% | 459,00 |
| 10.04.2026 | 177,34 | 178,98 | 174,00 | 174,28 | -0,35% | 195,00 |
| 09.04.2026 | 173,40 | 176,04 | 173,04 | 174,90 | 0,15% | 342,00 |
| 08.04.2026 | 178,78 | 178,78 | 172,04 | 174,64 | 4,74% | 1.341,00 |
| 07.04.2026 | 172,30 | 173,54 | 166,42 | 166,74 | 0,14% | 357,00 |
| 02.04.2026 | 168,00 | 168,00 | 164,00 | 166,50 | -1,48% | 284,00 |
| 01.04.2026 | 173,00 | 173,00 | 169,00 | 169,00 | -0,59% | 500,00 |
| 31.03.2026 | 166,00 | 170,50 | 164,00 | 170,00 | 4,29% | 594,00 |
| 30.03.2026 | 168,50 | 170,00 | 162,00 | 163,00 | -1,81% | 636,00 |
| 27.03.2026 | 171,00 | 171,50 | 166,00 | 166,00 | -3,21% | 484,00 |
| 26.03.2026 | 170,00 | 172,00 | 169,00 | 171,50 | 0,00% | 318,00 |
| 25.03.2026 | 170,50 | 172,00 | 170,00 | 171,50 | 0,29% | 511,00 |
| 24.03.2026 | 166,50 | 171,00 | 166,00 | 171,00 | 1,48% | 1.370,00 |
| 23.03.2026 | 163,50 | 171,00 | 163,00 | 168,50 | 3,06% | 1.113,00 |
| 20.03.2026 | 167,00 | 168,50 | 163,50 | 163,50 | -1,51% | 268,00 |
| 19.03.2026 | 168,00 | 171,00 | 164,50 | 166,00 | -1,19% | 1.747,00 |
| 18.03.2026 | 170,00 | 172,00 | 168,00 | 168,00 | 0,00% | 745,00 |
| 17.03.2026 | 166,50 | 171,00 | 166,00 | 168,00 | 0,90% | 1.357,00 |
| 16.03.2026 | 169,00 | 170,00 | 166,50 | 166,50 | -0,30% | 1.284,00 |
| 13.03.2026 | 167,00 | 170,00 | 166,50 | 167,00 | 0,00% | 836,00 |
| 12.03.2026 | 172,00 | 172,50 | 165,50 | 167,00 | -3,19% | 879,00 |
| 11.03.2026 | 174,50 | 177,50 | 171,50 | 172,50 | -1,15% | 570,00 |
| 10.03.2026 | 177,00 | 179,00 | 174,00 | 174,50 | -1,13% | 1.384,00 |
| 09.03.2026 | 169,00 | 176,50 | 167,00 | 176,50 | 1,44% | 525,00 |
| 06.03.2026 | 181,00 | 183,00 | 174,00 | 174,00 | -3,33% | 5.828,00 |
| 05.03.2026 | 185,00 | 187,50 | 179,50 | 180,00 | -3,74% | 299,00 |
| 04.03.2026 | 185,00 | 187,00 | 182,50 | 187,00 | 0,00% | 720,00 |
| 03.03.2026 | 191,00 | 191,00 | 184,50 | 187,00 | -2,86% | 611,00 |