Börse:
168,750$
-3,25%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
168,750$
Ask:
168,750$
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 174,42 | 174,46 | 168,66 | 168,75 | -3,25% | 941.669,00 |
| 25.01.2021 | 176,69 | 176,69 | 171,03 | 174,42 | 1,23% | 764.010,00 |
| 22.01.2021 | 172,57 | 175,05 | 171,98 | 172,30 | -0,76% | 882.190,00 |
| 21.01.2021 | 176,64 | 176,64 | 171,73 | 173,62 | -0,50% | 943.218,00 |
| 20.01.2021 | 178,86 | 180,28 | 173,72 | 174,49 | -0,29% | 1.155.629,00 |
| 19.01.2021 | 177,31 | 178,49 | 174,54 | 175,00 | 1,61% | 1.041.468,00 |
| 15.01.2021 | 179,64 | 179,64 | 168,46 | 172,22 | -4,32% | 1.417.266,00 |
| 14.01.2021 | 178,62 | 181,08 | 178,62 | 180,00 | 1,45% | 619.516,00 |
| 13.01.2021 | 177,88 | 177,89 | 176,18 | 177,42 | 0,76% | 517.846,00 |
| 12.01.2021 | 174,29 | 179,00 | 173,23 | 176,08 | 1,66% | 796.018,00 |
| 11.01.2021 | 174,39 | 176,40 | 172,00 | 173,21 | -1,04% | 830.947,00 |
| 08.01.2021 | 182,01 | 182,46 | 171,61 | 175,03 | 0,02% | 994.870,00 |
| 07.01.2021 | 172,09 | 176,50 | 172,09 | 174,99 | 3,72% | 1.012.927,00 |
| 06.01.2021 | 164,61 | 171,80 | 164,61 | 168,72 | 1,84% | 966.476,00 |
| 05.01.2021 | 161,53 | 165,95 | 161,19 | 165,67 | 2,24% | 955.949,00 |
| 04.01.2021 | 160,33 | 165,69 | 158,69 | 162,04 | 1,91% | 1.152.538,00 |
| 31.12.2020 | 159,86 | 160,11 | 158,63 | 159,01 | -0,24% | 340.732,00 |
| 30.12.2020 | 157,50 | 159,74 | 157,44 | 159,39 | 2,23% | 403.416,00 |
| 29.12.2020 | 158,80 | 159,50 | 154,77 | 155,91 | -1,43% | 329.716,00 |
| 28.12.2020 | 159,50 | 161,80 | 157,91 | 158,17 | 0,53% | 366.428,00 |
| 24.12.2020 | 157,72 | 157,93 | 156,57 | 157,33 | 0,30% | 215.323,00 |
| 23.12.2020 | 157,94 | 158,62 | 156,85 | 156,86 | 0,31% | 407.128,00 |
| 22.12.2020 | 157,48 | 159,60 | 155,76 | 156,38 | -0,41% | 598.768,00 |
| 21.12.2020 | 153,18 | 157,21 | 152,93 | 157,03 | 0,98% | 666.767,00 |
| 18.12.2020 | 158,07 | 158,91 | 154,68 | 155,51 | -1,61% | 2.514.981,00 |
| 17.12.2020 | 158,48 | 158,62 | 156,50 | 158,06 | 0,50% | 569.666,00 |
| 16.12.2020 | 161,14 | 161,15 | 156,66 | 157,28 | -1,74% | 1.024.708,00 |
| 15.12.2020 | 157,26 | 160,69 | 156,05 | 160,06 | 1,01% | 950.364,00 |
| 14.12.2020 | 158,80 | 159,61 | 155,57 | 158,46 | 0,87% | 922.008,00 |
| 11.12.2020 | 157,50 | 158,63 | 154,63 | 157,10 | -0,74% | 572.729,00 |
| 10.12.2020 | 156,50 | 160,31 | 156,50 | 158,27 | 0,60% | 1.009.310,00 |
| 09.12.2020 | 163,89 | 164,76 | 155,92 | 157,32 | -5,44% | 1.391.338,00 |
| 08.12.2020 | 164,92 | 167,09 | 163,81 | 166,37 | 0,78% | 509.231,00 |
| 07.12.2020 | 165,61 | 167,27 | 164,30 | 165,09 | 0,67% | 913.202,00 |
| 04.12.2020 | 159,62 | 164,17 | 159,16 | 163,99 | 3,27% | 756.843,00 |
| 03.12.2020 | 160,20 | 162,08 | 158,77 | 158,79 | -1,09% | 611.549,00 |
| 02.12.2020 | 159,09 | 160,83 | 157,52 | 160,54 | 0,92% | 476.365,00 |
| 01.12.2020 | 160,40 | 161,72 | 158,65 | 159,08 | 0,42% | 689.426,00 |
| 30.11.2020 | 159,00 | 160,71 | 156,86 | 158,42 | -0,33% | 1.063.949,00 |
| 27.11.2020 | 158,45 | 161,79 | 158,37 | 158,94 | 0,81% | 354.320,00 |
| 25.11.2020 | 159,00 | 159,20 | 156,69 | 157,67 | -0,50% | 758.875,00 |
| 24.11.2020 | 158,37 | 158,62 | 154,93 | 158,47 | 1,64% | 1.151.833,00 |
| 23.11.2020 | 152,52 | 156,32 | 152,51 | 155,91 | 3,55% | 794.264,00 |
| 20.11.2020 | 151,93 | 153,00 | 150,55 | 150,57 | -0,52% | 636.465,00 |
| 19.11.2020 | 148,00 | 151,78 | 147,23 | 151,35 | 2,16% | 638.212,00 |
| 18.11.2020 | 149,49 | 150,57 | 147,82 | 148,15 | -0,83% | 449.748,00 |
| 17.11.2020 | 150,03 | 151,55 | 147,96 | 149,39 | -0,40% | 559.809,00 |
| 16.11.2020 | 149,39 | 151,21 | 148,36 | 149,99 | 2,39% | 812.103,00 |
| 13.11.2020 | 146,01 | 147,49 | 145,87 | 146,49 | 1,52% | 493.037,00 |
| 12.11.2020 | 146,00 | 146,50 | 143,63 | 144,30 | -0,53% | 690.437,00 |
| 11.11.2020 | 143,31 | 145,90 | 143,13 | 145,07 | 3,44% | 759.142,00 |
| 10.11.2020 | 142,78 | 144,42 | 139,94 | 140,24 | -3,19% | 1.013.409,00 |
| 09.11.2020 | 149,74 | 152,25 | 144,55 | 144,86 | -1,27% | 1.154.803,00 |
| 06.11.2020 | 144,28 | 147,47 | 143,64 | 146,72 | 1,62% | 877.953,00 |
| 05.11.2020 | 141,90 | 145,21 | 141,63 | 144,38 | 3,59% | 885.243,00 |
| 04.11.2020 | 141,05 | 141,49 | 136,70 | 139,38 | 0,36% | 2.354.748,00 |
| 03.11.2020 | 137,65 | 141,49 | 137,00 | 138,88 | 1,14% | 1.747.443,00 |
| 02.11.2020 | 137,09 | 138,34 | 136,02 | 137,31 | 1,62% | 1.903.499,00 |
| 30.10.2020 | 133,52 | 135,79 | 132,98 | 135,12 | -0,77% | 2.286.285,00 |
| 29.10.2020 | 128,79 | 137,51 | 128,79 | 136,17 | 4,93% | 2.721.746,00 |
| 28.10.2020 | 130,07 | 130,91 | 126,80 | 129,77 | -2,60% | 3.015.698,00 |
| 27.10.2020 | 136,38 | 136,57 | 131,65 | 133,23 | -1,23% | 2.530.490,00 |
| 26.10.2020 | 135,19 | 136,10 | 132,71 | 134,89 | -1,67% | 2.856.133,00 |
| 23.10.2020 | 135,51 | 137,75 | 134,36 | 137,18 | 1,70% | 1.439.669,00 |
| 22.10.2020 | 136,06 | 136,43 | 133,32 | 134,89 | -0,71% | 1.514.326,00 |
| 21.10.2020 | 137,93 | 138,12 | 135,27 | 135,86 | 0,48% | 1.681.879,00 |
| 20.10.2020 | 137,67 | 137,80 | 134,89 | 135,21 | -0,82% | 1.353.879,00 |
| 19.10.2020 | 137,63 | 138,85 | 135,53 | 136,33 | -0,66% | 1.606.896,00 |
| 16.10.2020 | 139,33 | 139,67 | 136,96 | 137,23 | 0,26% | 1.300.903,00 |
| 15.10.2020 | 134,59 | 137,59 | 133,69 | 136,87 | -0,18% | 1.556.938,00 |
| 14.10.2020 | 136,80 | 138,10 | 135,84 | 137,11 | 0,20% | 2.318.114,00 |
| 13.10.2020 | 141,00 | 141,99 | 136,58 | 136,84 | -3,69% | 2.605.447,00 |
| 12.10.2020 | 143,00 | 143,25 | 140,41 | 142,08 | 0,39% | 2.861.315,00 |
| 09.10.2020 | 142,48 | 145,15 | 138,80 | 141,53 | 4,97% | 5.037.614,00 |
| 08.10.2020 | 135,07 | 135,92 | 134,13 | 134,83 | 0,92% | 2.208.206,00 |
| 07.10.2020 | 133,33 | 134,91 | 133,01 | 133,60 | 2,06% | 1.838.974,00 |
| 06.10.2020 | 131,70 | 135,01 | 130,39 | 130,90 | -0,83% | 2.187.538,00 |
| 05.10.2020 | 129,48 | 132,07 | 129,00 | 132,00 | 3,62% | 2.269.271,00 |
| 02.10.2020 | 127,17 | 130,48 | 126,64 | 127,39 | -2,75% | 2.130.571,00 |
| 01.10.2020 | 129,63 | 132,18 | 128,00 | 130,99 | 4,95% | 3.429.335,00 |
| 30.09.2020 | 123,87 | 126,77 | 123,22 | 124,81 | 1,23% | 2.005.227,00 |
| 29.09.2020 | 126,10 | 126,14 | 123,16 | 123,29 | -0,57% | 1.626.650,00 |
| 28.09.2020 | 122,46 | 124,17 | 121,91 | 124,00 | 3,48% | 2.143.414,00 |
| 25.09.2020 | 118,56 | 120,17 | 117,25 | 119,83 | 0,56% | 2.039.641,00 |
| 24.09.2020 | 118,64 | 121,22 | 118,15 | 119,16 | -0,65% | 1.810.500,00 |
| 23.09.2020 | 123,17 | 124,00 | 119,43 | 119,94 | -2,19% | 1.595.706,00 |
| 22.09.2020 | 122,79 | 123,48 | 120,69 | 122,63 | 1,05% | 1.606.958,00 |
| 21.09.2020 | 122,95 | 123,51 | 119,28 | 121,35 | -3,76% | 2.024.521,00 |
| 18.09.2020 | 128,68 | 128,99 | 123,39 | 126,09 | -1,31% | 4.200.604,00 |
| 17.09.2020 | 123,62 | 128,14 | 122,86 | 127,76 | -0,65% | 2.066.306,00 |
| 16.09.2020 | 129,00 | 131,31 | 128,36 | 128,59 | 0,93% | 2.053.261,00 |
| 15.09.2020 | 127,39 | 128,80 | 126,82 | 127,41 | 1,36% | 1.601.386,00 |
| 14.09.2020 | 126,17 | 127,62 | 124,48 | 125,70 | 0,76% | 1.538.829,00 |
| 11.09.2020 | 124,47 | 126,65 | 123,16 | 124,75 | 1,34% | 1.397.478,00 |
| 10.09.2020 | 125,20 | 127,77 | 122,55 | 123,10 | -0,92% | 1.487.822,00 |
| 09.09.2020 | 122,17 | 125,63 | 121,40 | 124,24 | 3,78% | 2.269.290,00 |
| 08.09.2020 | 121,02 | 122,65 | 119,21 | 119,72 | -5,23% | 2.541.781,00 |
| 04.09.2020 | 126,37 | 127,08 | 122,32 | 126,33 | 0,18% | 1.607.662,00 |
| 03.09.2020 | 130,99 | 130,99 | 125,05 | 126,10 | -4,54% | 2.010.064,00 |
| 02.09.2020 | 129,68 | 132,95 | 128,70 | 132,10 | 3,04% | 1.541.448,00 |