200,500€
-2,20%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 205,50 | 206,50 | 200,25 | 200,50 | -2,20% | - |
| 18.04.2024 | 212,50 | 215,50 | 198,75 | 205,00 | -3,76% | 262,00 |
| 17.04.2024 | 217,50 | 220,00 | 211,50 | 213,00 | -2,07% | - |
| 16.04.2024 | 216,50 | 218,50 | 214,50 | 217,50 | 0,46% | 3,00 |
| 15.04.2024 | 218,00 | 222,50 | 215,50 | 216,50 | -1,37% | 72,00 |
| 12.04.2024 | 228,00 | 229,50 | 218,50 | 219,50 | -3,73% | 22,00 |
| 11.04.2024 | 224,00 | 228,50 | 223,00 | 228,00 | 1,56% | - |
| 10.04.2024 | 230,50 | 234,50 | 223,50 | 224,50 | -3,02% | - |
| 09.04.2024 | 226,00 | 232,50 | 225,50 | 231,50 | 2,43% | 20,00 |
| 08.04.2024 | 222,50 | 226,50 | 221,50 | 226,00 | 1,57% | 71,00 |
| 05.04.2024 | 220,50 | 223,50 | 219,00 | 222,50 | 0,68% | 16,00 |
| 04.04.2024 | 225,00 | 228,50 | 219,50 | 221,00 | -1,78% | 6,00 |
| 03.04.2024 | 223,50 | 226,50 | 221,00 | 225,00 | 0,67% | - |
| 02.04.2024 | 230,00 | 230,50 | 221,50 | 223,50 | -2,74% | - |
| 28.03.2024 | 226,80 | 230,30 | 226,80 | 229,80 | 1,32% | 10,00 |
| 27.03.2024 | 221,20 | 227,40 | 219,50 | 226,80 | 2,30% | - |
| 26.03.2024 | 222,40 | 224,70 | 220,70 | 221,70 | -0,18% | 530,00 |
| 25.03.2024 | 224,20 | 226,00 | 220,80 | 222,10 | -1,20% | - |
| 22.03.2024 | 226,60 | 228,60 | 224,50 | 224,80 | -0,79% | - |
| 21.03.2024 | 221,00 | 229,80 | 220,40 | 226,60 | 2,72% | 90,00 |
| 20.03.2024 | 217,60 | 223,80 | 215,90 | 220,60 | 1,38% | 9,00 |
| 19.03.2024 | 217,60 | 219,20 | 214,90 | 217,60 | 0,00% | 50,00 |
| 18.03.2024 | 218,40 | 221,90 | 217,50 | 217,60 | -0,27% | 9,00 |
| 15.03.2024 | 224,20 | 224,20 | 214,70 | 218,20 | -2,50% | - |
| 14.03.2024 | 229,30 | 231,00 | 220,40 | 223,80 | -2,44% | 21,00 |
| 13.03.2024 | 235,70 | 236,20 | 228,20 | 229,40 | -2,92% | - |
| 12.03.2024 | 232,90 | 236,40 | 230,80 | 236,30 | 1,99% | 15,00 |
| 11.03.2024 | 230,30 | 232,80 | 227,20 | 231,70 | 0,43% | 12,00 |
| 08.03.2024 | 234,80 | 239,60 | 230,00 | 230,70 | -2,58% | 2,00 |
| 07.03.2024 | 230,40 | 241,80 | 228,60 | 236,80 | 2,78% | 220,00 |
| 06.03.2024 | 228,80 | 234,10 | 228,80 | 230,40 | 0,70% | 100,00 |
| 05.03.2024 | 234,30 | 234,30 | 227,50 | 228,80 | -2,35% | 190,00 |
| 04.03.2024 | 237,30 | 240,40 | 233,70 | 234,30 | -1,39% | 149,00 |
| 01.03.2024 | 233,10 | 239,00 | 230,30 | 237,60 | 2,77% | 3,00 |
| 29.02.2024 | 224,90 | 232,20 | 223,60 | 231,20 | 2,80% | 72,00 |
| 28.02.2024 | 226,60 | 227,00 | 223,60 | 224,90 | -0,75% | 12,00 |
| 27.02.2024 | 224,70 | 233,30 | 223,00 | 226,60 | 0,85% | 16,00 |
| 26.02.2024 | 220,10 | 225,80 | 219,60 | 224,70 | 1,63% | 10,00 |
| 23.02.2024 | 220,50 | 222,60 | 219,60 | 221,10 | 0,32% | 76,00 |
| 22.02.2024 | 219,10 | 227,20 | 216,90 | 220,40 | 0,82% | 275,00 |
| 21.02.2024 | 214,00 | 219,40 | 211,10 | 218,60 | 2,15% | - |
| 20.02.2024 | 215,90 | 215,90 | 210,40 | 214,00 | -0,88% | 15,00 |
| 19.02.2024 | 215,00 | 216,50 | 214,50 | 215,90 | 0,65% | - |
| 16.02.2024 | 217,60 | 219,30 | 212,60 | 214,50 | -1,42% | 15,00 |
| 15.02.2024 | 218,10 | 221,20 | 217,40 | 217,60 | -0,14% | 8,00 |
| 14.02.2024 | 216,70 | 219,70 | 215,80 | 217,90 | 0,55% | 3,00 |
| 13.02.2024 | 218,20 | 219,90 | 211,90 | 216,70 | -1,01% | 3,00 |
| 12.02.2024 | 217,10 | 224,10 | 214,30 | 218,90 | 1,16% | 163,00 |
| 09.02.2024 | 212,10 | 217,40 | 211,30 | 216,40 | 2,32% | 55,00 |
| 08.02.2024 | 205,50 | 212,30 | 205,00 | 211,50 | 2,92% | 11,00 |
| 07.02.2024 | 207,30 | 208,60 | 203,10 | 205,50 | -0,44% | 60,00 |
| 06.02.2024 | 211,60 | 215,10 | 204,50 | 206,40 | -2,46% | 160,00 |
| 05.02.2024 | 198,40 | 222,00 | 198,40 | 211,60 | 6,41% | 16,00 |
| 02.02.2024 | 195,55 | 199,65 | 194,40 | 198,85 | 2,21% | 55,00 |
| 01.02.2024 | 194,25 | 197,10 | 192,95 | 194,55 | -0,26% | 3,00 |
| 31.01.2024 | 197,80 | 198,35 | 193,30 | 195,05 | -2,06% | - |
| 30.01.2024 | 200,35 | 201,75 | 197,70 | 199,15 | -0,82% | 20,00 |
| 29.01.2024 | 197,45 | 201,60 | 197,45 | 200,80 | 1,57% | - |
| 26.01.2024 | 201,20 | 201,90 | 197,25 | 197,70 | -2,32% | - |
| 25.01.2024 | 203,70 | 205,90 | 201,20 | 202,40 | -1,08% | 58,00 |
| 24.01.2024 | 201,55 | 206,20 | 200,00 | 204,60 | 1,51% | 20,00 |
| 23.01.2024 | 202,10 | 207,60 | 200,20 | 201,55 | 0,02% | - |
| 22.01.2024 | 200,20 | 204,50 | 199,75 | 201,50 | 0,72% | 4,00 |
| 19.01.2024 | 195,85 | 201,50 | 190,90 | 200,05 | 3,07% | - |
| 18.01.2024 | 190,75 | 195,75 | 189,20 | 194,10 | 1,78% | 98,00 |
| 17.01.2024 | 192,50 | 192,50 | 185,60 | 190,70 | -1,06% | - |
| 16.01.2024 | 190,80 | 195,70 | 189,90 | 192,75 | 1,02% | 164,00 |
| 15.01.2024 | 191,45 | 191,55 | 190,70 | 190,80 | -0,13% | 52,00 |
| 12.01.2024 | 192,75 | 193,95 | 189,45 | 191,05 | -0,93% | 60,00 |
| 11.01.2024 | 192,65 | 195,10 | 189,45 | 192,85 | 0,16% | 100,00 |
| 10.01.2024 | 193,55 | 195,25 | 189,45 | 192,55 | -0,52% | - |
| 09.01.2024 | 190,10 | 194,75 | 189,45 | 193,55 | 1,81% | 35,00 |
| 08.01.2024 | 188,00 | 194,35 | 186,90 | 190,10 | 1,66% | 13,00 |
| 05.01.2024 | 189,85 | 191,00 | 186,95 | 187,00 | -1,71% | - |
| 04.01.2024 | 197,30 | 198,35 | 185,20 | 190,25 | -3,82% | 39,00 |
| 03.01.2024 | 202,20 | 202,20 | 196,30 | 197,80 | -2,18% | - |
| 02.01.2024 | 205,90 | 210,10 | 199,70 | 202,20 | -1,80% | 10,00 |
| 29.12.2023 | 208,90 | 209,50 | 205,20 | 205,90 | -1,44% | 5,00 |
| 28.12.2023 | 209,70 | 210,40 | 208,00 | 208,90 | -0,10% | 18,00 |
| 27.12.2023 | 207,90 | 211,40 | 207,80 | 209,10 | 1,01% | 20,00 |
| 22.12.2023 | 208,20 | 210,30 | 206,00 | 207,00 | -0,62% | - |
| 21.12.2023 | 203,70 | 209,00 | 203,10 | 208,30 | 2,11% | - |
| 20.12.2023 | 208,90 | 210,30 | 203,80 | 204,00 | -2,81% | 12,00 |
| 19.12.2023 | 209,30 | 211,10 | 207,70 | 209,90 | 0,00% | 50,00 |
| 18.12.2023 | 214,10 | 216,00 | 207,10 | 209,90 | -1,87% | 10,00 |
| 15.12.2023 | 211,70 | 218,40 | 209,70 | 213,90 | 1,76% | 22,00 |
| 14.12.2023 | 203,60 | 212,20 | 202,70 | 210,20 | 2,99% | 55,00 |
| 13.12.2023 | 203,00 | 204,80 | 201,50 | 204,10 | 0,49% | 29,00 |
| 12.12.2023 | 204,90 | 206,00 | 202,20 | 203,10 | -0,83% | 252,00 |
| 11.12.2023 | 200,75 | 206,20 | 198,75 | 204,80 | 2,30% | 182,00 |
| 08.12.2023 | 196,15 | 201,85 | 195,70 | 200,20 | 2,40% | 114,00 |
| 07.12.2023 | 191,35 | 197,30 | 188,90 | 195,50 | 1,82% | - |
| 06.12.2023 | 189,70 | 194,95 | 189,70 | 192,00 | 1,00% | - |
| 05.12.2023 | 190,35 | 191,85 | 186,80 | 190,10 | -0,16% | - |
| 04.12.2023 | 190,10 | 190,70 | 184,70 | 190,40 | 0,32% | 10,00 |
| 01.12.2023 | 186,80 | 189,90 | 186,30 | 189,80 | 1,12% | 20,00 |
| 30.11.2023 | 186,30 | 188,65 | 184,35 | 187,70 | 1,19% | - |
| 29.11.2023 | 182,15 | 189,30 | 181,65 | 185,50 | 1,90% | 19,00 |
| 28.11.2023 | 182,10 | 183,65 | 180,65 | 182,05 | -0,11% | 100,00 |
| 27.11.2023 | 183,60 | 183,80 | 180,45 | 182,25 | -0,41% | - |