212,500€
-1,62%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 216,00 | 219,00 | 213,00 | 213,00 | -1,39% | 258,00 |
| 16.04.2024 | 218,00 | 218,00 | 216,00 | 216,00 | 0,00% | 60,00 |
| 15.04.2024 | 219,00 | 223,00 | 216,00 | 216,00 | -1,37% | 135,00 |
| 12.04.2024 | 227,00 | 227,00 | 219,00 | 219,00 | -2,23% | 440,00 |
| 11.04.2024 | 226,00 | 226,00 | 222,00 | 224,00 | -2,18% | 149,00 |
| 10.04.2024 | 232,00 | 232,00 | 229,00 | 229,00 | 0,88% | 71,00 |
| 09.04.2024 | 226,00 | 227,00 | 226,00 | 227,00 | 1,34% | 248,00 |
| 08.04.2024 | 221,00 | 224,00 | 221,00 | 224,00 | 1,36% | 178,00 |
| 05.04.2024 | 221,00 | 221,00 | 221,00 | 221,00 | -0,90% | 16,00 |
| 04.04.2024 | 226,00 | 228,00 | 223,00 | 223,00 | -1,33% | 105,00 |
| 03.04.2024 | 224,00 | 226,00 | 221,00 | 226,00 | -0,44% | 75,00 |
| 02.04.2024 | 227,00 | 227,00 | 227,00 | 227,00 | -0,44% | 25,00 |
| 28.03.2024 | 226,80 | 228,00 | 226,60 | 228,00 | 2,06% | 275,00 |
| 27.03.2024 | 221,20 | 223,40 | 221,20 | 223,40 | 0,36% | 231,00 |
| 26.03.2024 | 222,40 | 225,00 | 222,20 | 222,60 | 0,18% | 310,00 |
| 25.03.2024 | 225,20 | 225,20 | 222,20 | 222,20 | -2,63% | 75,00 |
| 22.03.2024 | 226,80 | 228,20 | 225,80 | 228,20 | 4,11% | 487,00 |
| 21.03.2024 | 220,40 | 222,60 | 219,20 | 219,20 | 1,48% | 202,00 |
| 20.03.2024 | 215,60 | 216,20 | 215,60 | 216,00 | -0,83% | 208,00 |
| 19.03.2024 | 217,00 | 217,80 | 216,20 | 217,80 | -0,55% | 441,00 |
| 18.03.2024 | 219,20 | 220,60 | 219,00 | 219,00 | 0,74% | 333,00 |
| 15.03.2024 | 223,20 | 223,40 | 215,40 | 217,40 | -3,46% | 1.303,00 |
| 14.03.2024 | 229,80 | 231,00 | 225,20 | 225,20 | -1,66% | 153,00 |
| 13.03.2024 | 235,60 | 235,60 | 229,00 | 229,00 | -2,47% | 417,00 |
| 12.03.2024 | 232,60 | 234,80 | 232,40 | 234,80 | 1,47% | 414,00 |
| 11.03.2024 | 231,80 | 231,80 | 227,00 | 231,40 | -1,53% | 184,00 |
| 08.03.2024 | 234,40 | 237,00 | 234,40 | 235,00 | -2,41% | 140,00 |
| 07.03.2024 | 227,40 | 241,40 | 227,40 | 240,80 | 3,88% | 545,00 |
| 06.03.2024 | 227,80 | 232,00 | 227,80 | 231,80 | 1,22% | 294,00 |
| 05.03.2024 | 231,60 | 235,20 | 229,00 | 229,00 | -2,47% | 396,00 |
| 04.03.2024 | 236,00 | 240,00 | 234,80 | 234,80 | -1,43% | 433,00 |
| 01.03.2024 | 230,40 | 238,20 | 230,40 | 238,20 | 3,21% | 53,00 |
| 29.02.2024 | 223,20 | 230,80 | 222,80 | 230,80 | 1,85% | 274,00 |
| 28.02.2024 | 224,80 | 226,60 | 223,80 | 226,60 | -0,70% | 267,00 |
| 27.02.2024 | 222,60 | 231,80 | 222,60 | 228,20 | 2,33% | 23,00 |
| 26.02.2024 | 218,20 | 223,00 | 218,20 | 223,00 | 1,64% | 635,00 |
| 23.02.2024 | 219,60 | 219,60 | 219,40 | 219,40 | -0,72% | 26,00 |
| 22.02.2024 | 220,00 | 225,40 | 220,00 | 221,00 | 3,85% | 194,00 |
| 21.02.2024 | 211,80 | 212,80 | 210,20 | 212,80 | 0,76% | 603,00 |
| 20.02.2024 | 213,40 | 214,40 | 211,20 | 211,20 | -1,77% | 107,00 |
| 19.02.2024 | 214,40 | 215,00 | 214,20 | 215,00 | -2,09% | 240,00 |
| 16.02.2024 | 216,20 | 219,60 | 216,20 | 219,60 | 0,92% | 340,00 |
| 15.02.2024 | 220,00 | 220,00 | 217,60 | 217,60 | -0,73% | 150,00 |
| 14.02.2024 | 215,40 | 219,20 | 215,40 | 219,20 | 0,55% | 762,00 |
| 13.02.2024 | 218,60 | 221,00 | 212,80 | 218,00 | -1,98% | 100,00 |
| 12.02.2024 | 214,60 | 223,60 | 214,60 | 222,40 | 3,35% | 285,00 |
| 09.02.2024 | 210,00 | 215,20 | 210,00 | 215,20 | 4,26% | 173,00 |
| 08.02.2024 | 204,00 | 208,40 | 204,00 | 206,40 | 0,68% | 279,00 |
| 07.02.2024 | 205,40 | 205,80 | 205,00 | 205,00 | -1,06% | 51,00 |
| 06.02.2024 | 211,60 | 212,40 | 207,20 | 207,20 | 0,58% | 264,00 |
| 05.02.2024 | 197,50 | 206,00 | 197,50 | 206,00 | 4,99% | 487,00 |
| 02.02.2024 | 196,00 | 197,50 | 194,80 | 196,20 | 0,51% | 126,00 |
| 01.02.2024 | 194,20 | 195,20 | 194,20 | 195,20 | 0,26% | 30,00 |
| 31.01.2024 | 196,00 | 196,00 | 194,70 | 194,70 | -1,77% | 205,00 |
| 30.01.2024 | 199,50 | 200,00 | 198,20 | 198,20 | -0,90% | 130,00 |
| 29.01.2024 | 197,30 | 200,80 | 197,30 | 200,00 | 1,01% | 520,00 |
| 26.01.2024 | 199,20 | 201,40 | 198,00 | 198,00 | -2,56% | 131,00 |
| 25.01.2024 | 202,40 | 203,20 | 200,80 | 203,20 | -1,45% | 319,00 |
| 24.01.2024 | 202,20 | 206,20 | 200,60 | 206,20 | -0,19% | 154,00 |
| 23.01.2024 | 200,20 | 206,60 | 200,20 | 206,60 | 1,27% | 401,00 |
| 22.01.2024 | 200,20 | 204,20 | 200,20 | 204,00 | 4,29% | 96,00 |
| 19.01.2024 | 193,90 | 197,70 | 192,90 | 195,60 | 0,72% | 611,00 |
| 18.01.2024 | 189,90 | 194,20 | 189,90 | 194,20 | 3,91% | 334,00 |
| 17.01.2024 | 189,10 | 189,10 | 186,30 | 186,90 | -2,91% | 107,00 |
| 16.01.2024 | 190,90 | 196,80 | 190,10 | 192,50 | 0,31% | 155,00 |
| 15.01.2024 | 189,90 | 191,90 | 189,90 | 191,90 | 0,95% | 350,00 |
| 12.01.2024 | 191,20 | 194,10 | 188,90 | 190,10 | -1,14% | 217,00 |
| 11.01.2024 | 191,90 | 194,90 | 191,90 | 192,30 | -0,05% | 52,00 |
| 10.01.2024 | 192,10 | 193,40 | 192,10 | 192,40 | -0,41% | 176,00 |
| 09.01.2024 | 190,20 | 193,20 | 190,20 | 193,20 | 3,76% | 91,00 |
| 08.01.2024 | 186,20 | 186,20 | 186,20 | 186,20 | -1,53% | 21,00 |
| 05.01.2024 | 188,20 | 190,00 | 188,20 | 189,10 | -0,89% | 74,00 |
| 04.01.2024 | 196,70 | 197,10 | 187,10 | 190,80 | -2,70% | 982,00 |
| 03.01.2024 | 200,20 | 202,80 | 196,10 | 196,10 | -4,15% | 568,00 |
| 02.01.2024 | 207,00 | 207,00 | 204,60 | 204,60 | -0,39% | 258,00 |
| 29.12.2023 | 207,60 | 207,60 | 205,40 | 205,40 | -1,34% | 20,00 |
| 28.12.2023 | 207,80 | 208,20 | 207,80 | 208,20 | -0,48% | 45,00 |
| 27.12.2023 | 212,00 | 212,00 | 208,40 | 209,20 | 1,45% | 207,00 |
| 22.12.2023 | 206,40 | 208,80 | 206,20 | 206,20 | 1,58% | 250,00 |
| 21.12.2023 | 203,40 | 206,00 | 203,00 | 203,00 | -2,96% | 119,00 |
| 20.12.2023 | 208,00 | 210,20 | 206,20 | 209,20 | -0,38% | 880,00 |
| 19.12.2023 | 208,20 | 210,00 | 208,00 | 210,00 | 0,29% | 592,00 |
| 18.12.2023 | 212,20 | 215,20 | 209,20 | 209,40 | -2,79% | 1.154,00 |
| 15.12.2023 | 210,40 | 217,60 | 209,60 | 215,40 | 2,96% | 600,00 |
| 14.12.2023 | 203,00 | 209,20 | 202,40 | 209,20 | 2,75% | 263,00 |
| 13.12.2023 | 202,00 | 203,60 | 201,20 | 203,60 | -0,10% | 521,00 |
| 12.12.2023 | 202,80 | 205,00 | 201,00 | 203,80 | -1,07% | 322,00 |
| 11.12.2023 | 201,00 | 206,00 | 198,20 | 206,00 | 2,69% | 792,00 |
| 08.12.2023 | 194,40 | 200,60 | 194,40 | 200,60 | 2,24% | 321,00 |
| 07.12.2023 | 189,80 | 196,20 | 188,00 | 196,20 | 1,34% | 1.830,00 |
| 06.12.2023 | 190,30 | 194,50 | 190,10 | 193,60 | 1,57% | 222,00 |
| 05.12.2023 | 187,70 | 190,70 | 187,70 | 190,60 | 2,80% | 77,00 |
| 04.12.2023 | 186,00 | 186,00 | 185,40 | 185,40 | -1,49% | 20,00 |
| 01.12.2023 | 185,30 | 188,20 | 185,30 | 188,20 | 0,97% | 320,00 |
| 30.11.2023 | 185,40 | 186,40 | 185,40 | 186,40 | 2,64% | 51,00 |
| 29.11.2023 | 180,90 | 184,30 | 180,90 | 181,60 | -0,11% | 216,00 |
| 28.11.2023 | 181,70 | 181,80 | 181,60 | 181,80 | 0,11% | 130,00 |
| 27.11.2023 | 182,00 | 182,00 | 180,90 | 181,60 | -0,66% | 333,00 |
| 24.11.2023 | 181,70 | 183,50 | 181,60 | 182,80 | 0,38% | 382,00 |
| 23.11.2023 | 181,90 | 182,10 | 181,90 | 182,10 | -2,15% | 100,00 |