229,400€
1,01%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 227,00 | 230,10 | 226,60 | 229,00 | 0,84% | 433,00 |
27.03.2024 | 221,60 | 227,40 | 221,20 | 227,10 | 2,76% | 239,00 |
26.03.2024 | 222,60 | 225,20 | 220,70 | 221,00 | -0,32% | 757,00 |
25.03.2024 | 225,60 | 226,00 | 220,80 | 221,70 | -1,95% | 194,00 |
22.03.2024 | 227,00 | 228,60 | 225,00 | 226,10 | -0,26% | 198,00 |
21.03.2024 | 221,60 | 229,80 | 219,40 | 226,70 | 2,81% | 654,00 |
20.03.2024 | 216,30 | 223,60 | 215,90 | 220,50 | 1,38% | 264,00 |
19.03.2024 | 217,40 | 219,20 | 215,00 | 217,50 | -0,09% | 479,00 |
18.03.2024 | 218,20 | 221,90 | 217,20 | 217,70 | -0,37% | 701,00 |
15.03.2024 | 223,30 | 223,50 | 214,20 | 218,50 | -2,37% | 1.760,00 |
14.03.2024 | 230,40 | 231,00 | 221,80 | 223,80 | -2,48% | 366,00 |
13.03.2024 | 235,70 | 236,20 | 228,70 | 229,50 | -2,63% | 350,00 |
12.03.2024 | 233,00 | 236,00 | 230,80 | 235,70 | 1,64% | 378,00 |
11.03.2024 | 230,20 | 232,70 | 226,00 | 231,90 | 0,52% | 712,00 |
08.03.2024 | 236,10 | 240,60 | 230,60 | 230,70 | -2,49% | 335,00 |
07.03.2024 | 229,20 | 241,60 | 228,00 | 236,60 | 2,69% | 728,00 |
06.03.2024 | 229,60 | 234,00 | 228,00 | 230,40 | 0,70% | 571,00 |
05.03.2024 | 232,90 | 234,60 | 227,50 | 228,80 | -2,35% | 243,00 |
04.03.2024 | 237,50 | 240,40 | 233,70 | 234,30 | -1,39% | 533,00 |
01.03.2024 | 231,70 | 239,00 | 230,30 | 237,60 | 2,77% | 670,00 |
29.02.2024 | 224,80 | 231,60 | 222,20 | 231,20 | 2,71% | 422,00 |
28.02.2024 | 226,20 | 228,00 | 223,60 | 225,10 | -0,71% | 303,00 |
27.02.2024 | 224,10 | 233,30 | 222,80 | 226,70 | 0,93% | 868,00 |
26.02.2024 | 221,40 | 225,80 | 219,00 | 224,60 | 1,63% | 454,00 |
23.02.2024 | 221,20 | 222,80 | 219,40 | 221,00 | -0,14% | 120,00 |
22.02.2024 | 221,80 | 227,20 | 219,40 | 221,30 | 1,79% | 697,00 |
21.02.2024 | 212,00 | 217,40 | 210,20 | 217,40 | 1,59% | 237,00 |
20.02.2024 | 215,00 | 215,80 | 210,40 | 214,00 | -0,88% | 366,00 |
19.02.2024 | 215,90 | 217,40 | 214,00 | 215,90 | 0,23% | 117,00 |
16.02.2024 | 218,10 | 219,70 | 214,80 | 215,40 | -1,06% | 398,00 |
15.02.2024 | 219,10 | 221,10 | 217,40 | 217,70 | -0,09% | 215,00 |
14.02.2024 | 216,90 | 219,70 | 216,60 | 217,90 | 0,60% | 390,00 |
13.02.2024 | 219,90 | 221,20 | 211,80 | 216,60 | -1,41% | 575,00 |
12.02.2024 | 215,50 | 224,20 | 214,30 | 219,70 | 1,48% | 1.561,00 |
09.02.2024 | 211,50 | 216,60 | 210,80 | 216,50 | 2,36% | 208,00 |
08.02.2024 | 205,60 | 212,30 | 204,00 | 211,50 | 2,97% | 771,00 |
07.02.2024 | 207,10 | 209,10 | 202,80 | 205,40 | -0,92% | 264,00 |
06.02.2024 | 212,20 | 215,20 | 204,60 | 207,30 | 0,68% | 1.417,00 |
05.02.2024 | 200,20 | 207,80 | 197,80 | 205,90 | 3,39% | 2.113,00 |
02.02.2024 | 196,60 | 199,60 | 194,05 | 199,15 | 1,63% | 927,00 |
01.02.2024 | 195,50 | 198,20 | 193,45 | 195,95 | 0,49% | 275,00 |
31.01.2024 | 197,50 | 198,35 | 193,25 | 195,00 | -1,79% | 790,00 |
30.01.2024 | 201,00 | 201,20 | 197,70 | 198,55 | -1,07% | 293,00 |
29.01.2024 | 198,60 | 201,40 | 197,45 | 200,70 | 1,29% | 236,00 |
26.01.2024 | 200,55 | 201,90 | 197,25 | 198,15 | -2,05% | 1.049,00 |
25.01.2024 | 203,80 | 206,00 | 200,80 | 202,30 | -0,78% | 205,00 |
24.01.2024 | 202,60 | 206,20 | 200,20 | 203,90 | -1,21% | 2.451,00 |
23.01.2024 | 201,40 | 207,50 | 200,00 | 206,40 | 2,64% | 261,00 |
22.01.2024 | 200,40 | 204,80 | 199,75 | 201,10 | 0,35% | 731,00 |
19.01.2024 | 195,30 | 201,40 | 190,90 | 200,40 | 2,95% | 1.505,00 |
18.01.2024 | 191,20 | 195,75 | 190,25 | 194,65 | 3,07% | 1.319,00 |
17.01.2024 | 190,60 | 192,25 | 185,60 | 188,85 | -1,69% | 913,00 |
16.01.2024 | 190,85 | 195,70 | 189,60 | 192,10 | 0,58% | 1.905,00 |
15.01.2024 | 191,90 | 191,90 | 190,10 | 191,00 | -0,03% | 371,00 |
12.01.2024 | 192,60 | 195,30 | 189,45 | 191,05 | -0,93% | 1.089,00 |
11.01.2024 | 194,70 | 195,10 | 189,45 | 192,85 | 0,10% | 946,00 |
10.01.2024 | 193,50 | 195,50 | 189,45 | 192,65 | -0,47% | 685,00 |
09.01.2024 | 190,90 | 194,80 | 189,45 | 193,55 | -0,05% | 712,00 |
08.01.2024 | 186,20 | 194,35 | 186,20 | 193,65 | 3,01% | 785,00 |
05.01.2024 | 189,65 | 191,10 | 187,10 | 188,00 | -0,97% | 285,00 |
04.01.2024 | 198,15 | 199,70 | 185,05 | 189,85 | -4,02% | 1.244,00 |
03.01.2024 | 201,60 | 202,00 | 196,00 | 197,80 | -2,22% | 1.044,00 |
02.01.2024 | 206,80 | 210,20 | 199,70 | 202,30 | -2,18% | 860,00 |
29.12.2023 | 209,00 | 209,50 | 205,00 | 206,80 | -1,01% | 535,00 |
28.12.2023 | 209,50 | 210,20 | 208,00 | 208,90 | 0,14% | 188,00 |
27.12.2023 | 210,40 | 211,60 | 207,80 | 208,60 | 0,34% | 156,00 |
22.12.2023 | 207,70 | 210,30 | 205,80 | 207,90 | -0,24% | 570,00 |
21.12.2023 | 204,80 | 209,00 | 201,80 | 208,40 | 2,11% | 336,00 |
20.12.2023 | 209,50 | 209,70 | 203,80 | 204,10 | -2,20% | 581,00 |
19.12.2023 | 209,60 | 211,80 | 207,00 | 208,70 | -0,57% | 851,00 |
18.12.2023 | 213,00 | 216,00 | 208,20 | 209,90 | -1,82% | 1.507,00 |
15.12.2023 | 211,90 | 218,40 | 208,40 | 213,80 | 0,99% | 1.640,00 |
14.12.2023 | 204,60 | 212,20 | 202,40 | 211,70 | 4,23% | 540,00 |
13.12.2023 | 203,40 | 205,00 | 201,50 | 203,10 | 0,10% | 523,00 |
12.12.2023 | 204,20 | 206,00 | 201,60 | 202,90 | -0,98% | 222,00 |
11.12.2023 | 201,00 | 206,20 | 198,10 | 204,90 | 2,40% | 568,00 |
08.12.2023 | 195,90 | 201,70 | 194,40 | 200,10 | 2,01% | 844,00 |
07.12.2023 | 191,00 | 197,25 | 189,05 | 196,15 | 2,62% | 1.430,00 |
06.12.2023 | 191,55 | 194,95 | 190,20 | 191,15 | 0,26% | 801,00 |
05.12.2023 | 189,15 | 191,35 | 187,40 | 190,65 | 0,13% | 340,00 |
04.12.2023 | 187,50 | 190,70 | 184,70 | 190,40 | 0,77% | 264,00 |
01.12.2023 | 186,75 | 189,80 | 185,60 | 188,95 | 0,72% | 214,00 |
30.11.2023 | 186,65 | 189,00 | 184,80 | 187,60 | 0,78% | 362,00 |
29.11.2023 | 182,20 | 189,30 | 181,20 | 186,15 | 2,25% | 342,00 |
28.11.2023 | 183,70 | 183,70 | 180,50 | 182,05 | -0,16% | 472,00 |
27.11.2023 | 182,05 | 183,75 | 180,90 | 182,35 | -0,36% | 628,00 |
24.11.2023 | 182,95 | 183,70 | 181,30 | 183,00 | -0,16% | 348,00 |
23.11.2023 | 183,25 | 184,70 | 182,00 | 183,30 | -0,03% | 31,00 |
22.11.2023 | 183,15 | 188,15 | 181,90 | 183,35 | -0,22% | 204,00 |
21.11.2023 | 184,40 | 185,70 | 181,50 | 183,75 | -1,13% | 482,00 |
20.11.2023 | 183,35 | 187,05 | 182,10 | 185,85 | 0,87% | 543,00 |
17.11.2023 | 184,85 | 186,20 | 183,10 | 184,25 | -0,49% | 127,00 |
16.11.2023 | 183,85 | 186,75 | 183,05 | 185,15 | -0,05% | 499,00 |
15.11.2023 | 180,00 | 186,40 | 179,75 | 185,25 | 3,52% | 1.447,00 |
14.11.2023 | 173,15 | 179,85 | 171,60 | 178,95 | 3,53% | 206,00 |
13.11.2023 | 173,65 | 174,90 | 170,35 | 172,85 | -0,97% | 252,00 |
10.11.2023 | 168,95 | 175,85 | 167,90 | 174,55 | 3,22% | 56,00 |
09.11.2023 | 170,75 | 173,00 | 168,50 | 169,10 | -1,20% | 218,00 |
08.11.2023 | 173,35 | 173,65 | 168,65 | 171,15 | -1,44% | 619,00 |
07.11.2023 | 169,60 | 179,05 | 165,70 | 173,65 | 1,73% | 566,00 |