205,000€
-0,24%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 204,00 | 205,00 | 204,00 | 205,00 | -0,24% | - |
| 22.04.2024 | 205,00 | 206,50 | 201,50 | 205,50 | 1,99% | 1.225,00 |
| 19.04.2024 | 203,50 | 206,50 | 199,75 | 201,50 | -2,42% | 390,00 |
| 18.04.2024 | 213,00 | 215,00 | 204,00 | 206,50 | -2,82% | - |
| 17.04.2024 | 216,50 | 219,00 | 211,50 | 212,50 | -1,85% | - |
| 16.04.2024 | 216,00 | 218,50 | 214,50 | 216,50 | 0,00% | - |
| 15.04.2024 | 219,50 | 225,00 | 214,50 | 216,50 | -1,37% | 16,00 |
| 12.04.2024 | 228,00 | 229,00 | 218,50 | 219,50 | -3,52% | 5,00 |
| 11.04.2024 | 225,00 | 228,50 | 223,00 | 227,50 | 1,34% | - |
| 10.04.2024 | 232,50 | 234,50 | 223,50 | 224,50 | -3,02% | - |
| 09.04.2024 | 226,50 | 231,50 | 225,00 | 231,50 | 2,21% | 3,00 |
| 08.04.2024 | 224,00 | 226,50 | 221,50 | 226,50 | 1,80% | 2,00 |
| 05.04.2024 | 221,50 | 223,50 | 219,00 | 222,50 | 0,91% | - |
| 04.04.2024 | 226,00 | 228,50 | 219,50 | 220,50 | -2,22% | - |
| 03.04.2024 | 223,00 | 225,50 | 221,00 | 225,50 | 0,89% | - |
| 02.04.2024 | 229,50 | 229,50 | 221,50 | 223,50 | -4,65% | 5,00 |
| 28.03.2024 | 227,00 | 235,50 | 226,50 | 234,40 | 4,60% | 25,00 |
| 27.03.2024 | 221,80 | 233,30 | 220,70 | 224,10 | 0,76% | 503,00 |
| 26.03.2024 | 222,10 | 224,80 | 217,30 | 222,40 | 1,23% | 570,00 |
| 25.03.2024 | 225,40 | 226,00 | 219,40 | 219,70 | -2,57% | - |
| 22.03.2024 | 226,80 | 229,20 | 221,20 | 225,50 | -1,70% | - |
| 21.03.2024 | 221,60 | 230,30 | 219,90 | 229,40 | 3,15% | - |
| 20.03.2024 | 216,50 | 227,20 | 215,40 | 222,40 | 2,39% | - |
| 19.03.2024 | 217,10 | 219,70 | 214,50 | 217,20 | 0,05% | - |
| 18.03.2024 | 218,40 | 222,30 | 215,30 | 217,10 | -0,37% | - |
| 15.03.2024 | 223,10 | 223,50 | 214,20 | 217,90 | -1,80% | 45,00 |
| 14.03.2024 | 230,40 | 231,00 | 219,00 | 221,90 | -4,02% | - |
| 13.03.2024 | 235,60 | 236,20 | 227,20 | 231,20 | -2,36% | 6,00 |
| 12.03.2024 | 233,00 | 237,40 | 230,30 | 236,80 | -0,29% | 4,00 |
| 11.03.2024 | 230,00 | 237,60 | 227,20 | 237,50 | 3,35% | 22,00 |
| 08.03.2024 | 236,00 | 240,10 | 229,80 | 229,80 | -2,87% | 505,00 |
| 07.03.2024 | 229,20 | 242,10 | 228,60 | 236,60 | 2,69% | 186,00 |
| 06.03.2024 | 229,80 | 234,50 | 229,30 | 230,40 | 0,70% | - |
| 05.03.2024 | 233,00 | 234,30 | 226,90 | 228,80 | -2,31% | - |
| 04.03.2024 | 237,00 | 240,40 | 233,10 | 234,20 | -1,43% | - |
| 01.03.2024 | 231,80 | 239,50 | 230,30 | 237,60 | 2,90% | - |
| 29.02.2024 | 224,90 | 232,10 | 223,80 | 230,90 | 2,53% | - |
| 28.02.2024 | 226,40 | 227,40 | 223,20 | 225,20 | -0,62% | - |
| 27.02.2024 | 224,10 | 233,80 | 224,00 | 226,60 | 0,58% | 250,00 |
| 26.02.2024 | 219,70 | 226,10 | 219,70 | 225,30 | 2,08% | 25,00 |
| 23.02.2024 | 221,10 | 223,10 | 219,20 | 220,70 | -0,23% | - |
| 22.02.2024 | 221,80 | 227,20 | 218,90 | 221,20 | 1,42% | 75,00 |
| 21.02.2024 | 213,50 | 218,10 | 211,10 | 218,10 | 1,92% | - |
| 20.02.2024 | 215,00 | 215,30 | 209,80 | 214,00 | -0,88% | 3.000,00 |
| 19.02.2024 | 216,40 | 216,40 | 214,60 | 215,90 | 0,47% | 10,00 |
| 16.02.2024 | 218,10 | 220,10 | 214,40 | 214,90 | -1,24% | - |
| 15.02.2024 | 219,10 | 221,50 | 216,90 | 217,60 | -0,23% | - |
| 14.02.2024 | 217,00 | 220,00 | 216,20 | 218,10 | 0,60% | - |
| 13.02.2024 | 219,50 | 219,90 | 212,70 | 216,80 | -1,32% | 50,00 |
| 12.02.2024 | 215,50 | 224,60 | 214,30 | 219,70 | 1,20% | 405,00 |
| 09.02.2024 | 211,20 | 217,10 | 211,20 | 217,10 | 2,70% | 990,00 |
| 08.02.2024 | 205,60 | 212,30 | 205,00 | 211,40 | 2,92% | - |
| 07.02.2024 | 207,00 | 209,30 | 202,60 | 205,40 | -0,96% | 10,00 |
| 06.02.2024 | 212,00 | 213,80 | 204,10 | 207,40 | 1,12% | 81,00 |
| 05.02.2024 | 198,75 | 208,40 | 198,55 | 205,10 | 2,99% | - |
| 02.02.2024 | 196,00 | 200,00 | 193,80 | 199,15 | 1,63% | 110,00 |
| 01.02.2024 | 195,45 | 196,90 | 193,00 | 195,95 | 0,59% | - |
| 31.01.2024 | 197,95 | 198,65 | 192,90 | 194,80 | -1,81% | - |
| 30.01.2024 | 200,95 | 201,10 | 197,45 | 198,40 | -1,39% | 80,00 |
| 29.01.2024 | 198,65 | 201,40 | 197,10 | 201,20 | 1,36% | - |
| 26.01.2024 | 200,60 | 201,90 | 197,35 | 198,50 | -1,93% | - |
| 25.01.2024 | 203,90 | 206,50 | 200,80 | 202,40 | -0,88% | 35,00 |
| 24.01.2024 | 203,20 | 206,70 | 201,10 | 204,20 | -1,07% | 12,00 |
| 23.01.2024 | 201,50 | 208,10 | 200,00 | 206,40 | 2,69% | 250,00 |
| 22.01.2024 | 201,60 | 204,70 | 199,35 | 201,00 | 0,30% | 91,00 |
| 19.01.2024 | 195,30 | 201,90 | 192,30 | 200,40 | 2,95% | 100,00 |
| 18.01.2024 | 191,25 | 196,00 | 190,25 | 194,65 | 3,07% | - |
| 17.01.2024 | 190,60 | 192,25 | 185,20 | 188,85 | -1,74% | - |
| 16.01.2024 | 190,55 | 195,80 | 189,45 | 192,20 | 0,73% | 3,00 |
| 15.01.2024 | 190,90 | 191,55 | 190,65 | 190,80 | -0,08% | 12,00 |
| 12.01.2024 | 192,55 | 194,00 | 189,00 | 190,95 | -0,93% | - |
| 11.01.2024 | 193,30 | 195,10 | 189,10 | 192,75 | 0,03% | 110,00 |
| 10.01.2024 | 193,55 | 194,80 | 189,00 | 192,70 | -0,52% | 218,00 |
| 09.01.2024 | 190,90 | 195,15 | 189,45 | 193,70 | 0,05% | - |
| 08.01.2024 | 187,75 | 194,70 | 186,90 | 193,60 | 2,92% | - |
| 05.01.2024 | 189,60 | 191,00 | 186,75 | 188,10 | -0,87% | 192,00 |
| 04.01.2024 | 198,10 | 199,30 | 185,05 | 189,75 | -4,09% | 60,00 |
| 03.01.2024 | 201,60 | 202,00 | 196,10 | 197,85 | -2,15% | - |
| 02.01.2024 | 208,30 | 208,80 | 199,35 | 202,20 | -2,27% | 20,00 |
| 29.12.2023 | 209,10 | 209,50 | 205,20 | 206,90 | -1,19% | - |
| 28.12.2023 | 209,30 | 210,70 | 207,60 | 209,40 | 0,19% | - |
| 27.12.2023 | 210,50 | 211,40 | 207,30 | 209,00 | 0,48% | - |
| 22.12.2023 | 207,70 | 210,70 | 206,00 | 208,00 | -0,38% | 75,00 |
| 21.12.2023 | 204,90 | 209,30 | 203,10 | 208,80 | 2,40% | - |
| 20.12.2023 | 209,50 | 210,10 | 203,30 | 203,90 | -2,39% | 28,00 |
| 19.12.2023 | 209,60 | 211,50 | 207,70 | 208,90 | -0,43% | - |
| 18.12.2023 | 213,90 | 215,60 | 207,70 | 209,80 | -1,87% | 11,00 |
| 15.12.2023 | 213,60 | 218,90 | 209,90 | 213,80 | 0,99% | 700,00 |
| 14.12.2023 | 204,40 | 212,70 | 202,70 | 211,70 | 4,08% | 200,00 |
| 13.12.2023 | 202,00 | 205,30 | 201,20 | 203,40 | -0,05% | - |
| 12.12.2023 | 204,20 | 206,10 | 202,10 | 203,50 | -0,93% | 110,00 |
| 11.12.2023 | 199,75 | 206,70 | 198,75 | 205,40 | 2,80% | 235,00 |
| 08.12.2023 | 195,85 | 202,30 | 194,95 | 199,80 | 5,27% | - |
| 07.12.2023 | 191,05 | 197,65 | 189,05 | 189,80 | -0,81% | - |
| 06.12.2023 | 191,55 | 195,35 | 190,70 | 191,35 | 0,34% | 70,00 |
| 05.12.2023 | 189,15 | 191,65 | 187,40 | 190,70 | 0,16% | 25,00 |
| 04.12.2023 | 187,50 | 191,05 | 185,95 | 190,40 | 0,71% | 1,00 |
| 01.12.2023 | 186,65 | 190,15 | 186,15 | 189,05 | 0,80% | - |
| 30.11.2023 | 186,70 | 189,00 | 184,65 | 187,55 | 0,70% | - |
| 29.11.2023 | 182,15 | 189,65 | 181,60 | 186,25 | 2,34% | - |