215,037$
-1,97%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 219,35 | 220,34 | 213,02 | 215,12 | -1,93% | 2.760.717,00 |
| 18.04.2024 | 222,00 | 223,38 | 217,35 | 219,35 | -3,30% | 3.495.081,00 |
| 17.04.2024 | 231,07 | 231,46 | 225,84 | 226,83 | -1,61% | 1.971.013,00 |
| 16.04.2024 | 231,62 | 232,55 | 227,98 | 230,55 | 0,23% | 1.652.709,00 |
| 15.04.2024 | 237,49 | 237,50 | 228,38 | 230,02 | -1,54% | 2.304.189,00 |
| 12.04.2024 | 239,62 | 240,89 | 232,76 | 233,61 | -4,39% | 2.597.791,00 |
| 11.04.2024 | 242,85 | 244,90 | 240,52 | 244,33 | 1,35% | 1.736.545,00 |
| 10.04.2024 | 246,73 | 248,51 | 240,20 | 241,08 | -4,31% | 2.028.324,00 |
| 09.04.2024 | 247,21 | 251,96 | 246,37 | 251,95 | 2,87% | 1.708.516,00 |
| 08.04.2024 | 242,15 | 246,21 | 241,92 | 244,92 | 1,62% | 1.188.068,00 |
| 05.04.2024 | 240,25 | 241,52 | 238,85 | 241,01 | 0,77% | 1.617.576,00 |
| 04.04.2024 | 247,23 | 248,09 | 237,97 | 239,17 | -1,97% | 2.501.008,00 |
| 03.04.2024 | 239,09 | 244,31 | 238,00 | 243,98 | 1,37% | 1.061.625,00 |
| 02.04.2024 | 243,82 | 243,82 | 239,60 | 240,68 | -2,27% | 1.607.854,00 |
| 01.04.2024 | 248,38 | 251,87 | 244,84 | 246,27 | -0,61% | 1.478.243,00 |
| 28.03.2024 | 245,89 | 248,31 | 245,00 | 247,77 | 0,95% | 1.731.419,00 |
| 27.03.2024 | 242,25 | 246,14 | 240,48 | 245,44 | 2,67% | 1.631.219,00 |
| 26.03.2024 | 242,19 | 243,33 | 238,79 | 239,06 | -0,53% | 1.443.134,00 |
| 25.03.2024 | 240,90 | 242,52 | 238,61 | 240,34 | -1,63% | 1.703.458,00 |
| 22.03.2024 | 244,35 | 247,18 | 243,32 | 244,33 | -0,72% | 2.236.543,00 |
| 21.03.2024 | 246,65 | 249,98 | 244,56 | 246,11 | 2,01% | 2.926.572,00 |
| 20.03.2024 | 235,58 | 241,74 | 234,55 | 241,27 | 2,07% | 2.102.466,00 |
| 19.03.2024 | 234,91 | 238,15 | 233,54 | 236,38 | -0,10% | 2.172.363,00 |
| 18.03.2024 | 240,17 | 241,99 | 236,31 | 236,62 | -0,39% | 2.236.909,00 |
| 15.03.2024 | 234,49 | 239,31 | 233,00 | 237,54 | -2,54% | 5.827.326,00 |
| 14.03.2024 | 250,35 | 251,35 | 241,32 | 243,73 | -2,89% | 3.520.138,00 |
| 13.03.2024 | 253,69 | 254,35 | 250,16 | 250,98 | -2,52% | 2.457.706,00 |
| 12.03.2024 | 256,19 | 257,99 | 251,73 | 257,46 | 1,65% | 2.104.492,00 |
| 11.03.2024 | 250,63 | 254,30 | 249,72 | 253,29 | 0,50% | 2.020.545,00 |
| 08.03.2024 | 259,92 | 262,91 | 251,79 | 252,03 | -2,71% | 2.481.950,00 |
| 07.03.2024 | 253,72 | 264,26 | 253,17 | 259,04 | 3,10% | 2.942.300,00 |
| 06.03.2024 | 252,07 | 255,36 | 250,34 | 251,25 | 1,12% | 2.527.872,00 |
| 05.03.2024 | 251,71 | 254,28 | 246,79 | 248,46 | -2,30% | 2.319.781,00 |
| 04.03.2024 | 259,49 | 259,49 | 253,73 | 254,30 | -1,25% | 2.667.655,00 |
| 01.03.2024 | 251,88 | 259,08 | 250,29 | 257,51 | 3,12% | 2.444.768,00 |
| 29.02.2024 | 247,94 | 250,30 | 245,66 | 249,73 | 2,36% | 3.374.693,00 |
| 28.02.2024 | 243,11 | 245,87 | 242,00 | 243,98 | -0,71% | 1.489.157,00 |
| 27.02.2024 | 245,88 | 252,83 | 245,00 | 245,72 | 0,79% | 2.438.279,00 |
| 26.02.2024 | 240,36 | 245,00 | 240,15 | 243,79 | 2,07% | 1.595.984,00 |
| 23.02.2024 | 240,82 | 241,33 | 237,50 | 238,85 | -0,27% | 1.817.815,00 |
| 22.02.2024 | 241,47 | 242,40 | 237,11 | 239,50 | 1,78% | 3.173.421,00 |
| 21.02.2024 | 230,02 | 235,35 | 229,66 | 235,32 | 1,72% | 1.641.086,00 |
| 20.02.2024 | 230,00 | 232,20 | 227,31 | 231,35 | -0,35% | 2.140.523,00 |
| 16.02.2024 | 234,50 | 236,69 | 231,30 | 232,16 | -0,99% | 1.476.242,00 |
| 15.02.2024 | 235,42 | 238,13 | 234,03 | 234,49 | 0,23% | 2.078.353,00 |
| 14.02.2024 | 233,96 | 235,46 | 232,43 | 233,96 | 0,77% | 1.824.982,00 |
| 13.02.2024 | 230,10 | 234,23 | 228,10 | 232,17 | -1,89% | 2.723.745,00 |
| 12.02.2024 | 234,00 | 241,26 | 233,10 | 236,64 | 1,32% | 2.787.798,00 |
| 09.02.2024 | 229,87 | 233,66 | 228,33 | 233,55 | 2,52% | 2.621.521,00 |
| 08.02.2024 | 221,44 | 228,85 | 221,44 | 227,80 | 2,90% | 2.815.415,00 |
| 07.02.2024 | 225,00 | 225,00 | 218,61 | 221,37 | -0,75% | 2.788.986,00 |
| 06.02.2024 | 220,98 | 225,42 | 218,84 | 223,05 | 0,92% | 3.949.333,00 |
| 05.02.2024 | 218,36 | 223,42 | 218,00 | 221,02 | 2,80% | 4.119.437,00 |
| 02.02.2024 | 210,16 | 215,56 | 209,86 | 214,99 | 0,93% | 2.136.288,00 |
| 01.02.2024 | 211,69 | 214,04 | 209,44 | 213,01 | 1,12% | 1.968.641,00 |
| 31.01.2024 | 212,88 | 215,32 | 209,75 | 210,66 | -2,10% | 3.150.816,00 |
| 30.01.2024 | 215,55 | 217,25 | 214,23 | 215,17 | -1,05% | 1.708.229,00 |
| 29.01.2024 | 216,93 | 217,57 | 213,29 | 217,46 | 1,09% | 1.828.064,00 |
| 26.01.2024 | 218,12 | 218,95 | 214,36 | 215,12 | -1,96% | 2.424.543,00 |
| 25.01.2024 | 222,99 | 223,89 | 217,83 | 219,41 | -1,04% | 2.552.668,00 |
| 24.01.2024 | 222,73 | 224,87 | 219,65 | 221,71 | -0,99% | 2.798.797,00 |
| 23.01.2024 | 220,35 | 224,87 | 219,45 | 223,93 | 2,33% | 2.485.113,00 |
| 22.01.2024 | 219,63 | 223,00 | 217,35 | 218,84 | 0,22% | 2.445.287,00 |
| 19.01.2024 | 213,34 | 219,45 | 212,46 | 218,36 | 3,19% | 2.750.105,00 |
| 18.01.2024 | 210,71 | 212,68 | 208,96 | 211,61 | 2,99% | 3.148.691,00 |
| 17.01.2024 | 205,93 | 206,00 | 201,58 | 205,46 | -1,69% | 2.146.697,00 |
| 16.01.2024 | 210,69 | 211,72 | 206,31 | 208,99 | -0,06% | 1.749.728,00 |
| 12.01.2024 | 211,30 | 212,21 | 207,57 | 209,11 | -1,12% | 1.247.691,00 |
| 11.01.2024 | 210,99 | 212,49 | 207,31 | 211,48 | 0,04% | 2.138.929,00 |
| 10.01.2024 | 211,86 | 212,51 | 207,18 | 211,39 | -0,15% | 1.759.449,00 |
| 09.01.2024 | 208,13 | 213,07 | 207,72 | 211,71 | -0,18% | 2.023.270,00 |
| 08.01.2024 | 207,30 | 213,03 | 207,26 | 212,10 | 3,10% | 1.923.573,00 |
| 05.01.2024 | 207,99 | 208,96 | 204,66 | 205,72 | -1,00% | 2.246.412,00 |
| 04.01.2024 | 204,30 | 210,54 | 204,12 | 207,79 | -3,84% | 3.880.677,00 |
| 03.01.2024 | 217,58 | 218,25 | 214,08 | 216,08 | -2,31% | 1.924.012,00 |
| 02.01.2024 | 227,26 | 227,26 | 218,57 | 221,18 | -3,70% | 2.668.473,00 |
| 29.12.2023 | 231,07 | 231,96 | 227,73 | 229,68 | -0,60% | 1.105.152,00 |
| 28.12.2023 | 233,17 | 233,37 | 230,64 | 231,07 | -0,44% | 946.434,00 |
| 27.12.2023 | 232,84 | 233,90 | 230,65 | 232,10 | 0,06% | 919.215,00 |
| 26.12.2023 | 230,00 | 233,28 | 229,37 | 231,95 | 1,31% | 1.159.961,00 |
| 22.12.2023 | 230,90 | 232,15 | 227,77 | 228,95 | -0,13% | 1.033.647,00 |
| 21.12.2023 | 226,97 | 229,87 | 226,52 | 229,25 | 2,85% | 1.905.565,00 |
| 20.12.2023 | 228,56 | 229,95 | 222,68 | 222,90 | -2,82% | 2.483.935,00 |
| 19.12.2023 | 230,41 | 231,28 | 228,62 | 229,36 | 0,01% | 1.722.348,00 |
| 18.12.2023 | 233,20 | 233,86 | 227,27 | 229,33 | -1,55% | 2.531.881,00 |
| 15.12.2023 | 235,17 | 238,27 | 232,80 | 232,93 | 0,10% | 3.936.705,00 |
| 14.12.2023 | 223,81 | 233,25 | 223,00 | 232,70 | 5,13% | 3.894.400,00 |
| 13.12.2023 | 219,31 | 223,06 | 217,53 | 221,35 | 1,01% | 2.001.640,00 |
| 12.12.2023 | 219,61 | 221,71 | 218,76 | 219,13 | -0,64% | 1.847.328,00 |
| 11.12.2023 | 216,43 | 221,90 | 215,96 | 220,55 | 2,32% | 2.936.978,00 |
| 08.12.2023 | 211,43 | 217,23 | 210,80 | 215,55 | 1,82% | 2.609.802,00 |
| 07.12.2023 | 207,80 | 213,15 | 206,82 | 211,69 | 2,80% | 2.487.904,00 |
| 06.12.2023 | 208,54 | 210,34 | 205,38 | 205,92 | 0,05% | 2.052.544,00 |
| 05.12.2023 | 204,57 | 206,35 | 202,68 | 205,82 | -0,23% | 1.937.141,00 |
| 04.12.2023 | 204,06 | 206,49 | 203,41 | 206,29 | 0,30% | 1.638.549,00 |
| 01.12.2023 | 204,00 | 206,54 | 202,43 | 205,68 | 0,76% | 1.363.075,00 |
| 30.11.2023 | 205,18 | 205,52 | 201,76 | 204,13 | -0,10% | 2.269.543,00 |
| 29.11.2023 | 203,74 | 207,80 | 202,25 | 204,33 | 2,15% | 2.149.190,00 |
| 28.11.2023 | 200,00 | 201,88 | 198,36 | 200,03 | 0,19% | 1.263.660,00 |
| 27.11.2023 | 199,05 | 201,02 | 198,00 | 199,66 | -0,23% | 1.023.244,00 |