201,500€
-1,71%
Echtzeit-Aktienkurs NXP Semiconductors NV
Bid:
Ask:
Aktienkurse zur NXP Semiconductors NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 204,00 | 205,00 | 200,00 | 202,00 | -1,46% | 724,00 |
| 18.04.2024 | 213,00 | 213,00 | 205,00 | 205,00 | -3,76% | 1.988,00 |
| 17.04.2024 | 218,00 | 219,00 | 212,00 | 213,00 | -2,29% | 226,00 |
| 16.04.2024 | 218,00 | 218,00 | 214,00 | 218,00 | 1,40% | 478,00 |
| 15.04.2024 | 219,00 | 223,00 | 215,00 | 215,00 | -1,83% | 375,00 |
| 12.04.2024 | 227,00 | 230,00 | 219,00 | 219,00 | -3,52% | 406,00 |
| 11.04.2024 | 226,00 | 227,00 | 224,00 | 227,00 | 0,89% | 134,00 |
| 10.04.2024 | 232,00 | 235,00 | 224,00 | 225,00 | -3,02% | 260,00 |
| 09.04.2024 | 227,00 | 232,00 | 226,00 | 232,00 | 3,11% | 612,00 |
| 08.04.2024 | 222,00 | 226,00 | 221,00 | 225,00 | 1,35% | 463,00 |
| 05.04.2024 | 220,00 | 223,00 | 219,00 | 222,00 | 0,45% | 368,00 |
| 04.04.2024 | 227,00 | 228,00 | 221,00 | 221,00 | -1,34% | 317,00 |
| 03.04.2024 | 222,00 | 226,00 | 221,00 | 224,00 | 0,00% | 174,00 |
| 02.04.2024 | 229,00 | 229,00 | 222,00 | 224,00 | -2,35% | 273,00 |
| 28.03.2024 | 227,20 | 229,60 | 227,00 | 229,40 | 1,59% | 483,00 |
| 27.03.2024 | 221,40 | 225,80 | 221,40 | 225,80 | 1,53% | 239,00 |
| 26.03.2024 | 222,60 | 225,20 | 222,00 | 222,40 | 0,00% | 757,00 |
| 25.03.2024 | 225,40 | 226,00 | 220,80 | 222,40 | -2,20% | 194,00 |
| 22.03.2024 | 227,00 | 228,20 | 226,20 | 227,40 | 0,18% | 198,00 |
| 21.03.2024 | 222,80 | 229,60 | 219,40 | 227,00 | 3,56% | 654,00 |
| 20.03.2024 | 218,20 | 223,20 | 216,00 | 219,20 | 0,64% | 272,00 |
| 19.03.2024 | 217,40 | 219,00 | 216,00 | 217,80 | -0,09% | 479,00 |
| 18.03.2024 | 218,20 | 220,60 | 217,80 | 218,00 | -0,37% | 703,00 |
| 15.03.2024 | 223,20 | 223,20 | 214,20 | 218,80 | -2,15% | 1.780,00 |
| 14.03.2024 | 230,60 | 230,60 | 222,00 | 223,60 | -3,04% | 391,00 |
| 13.03.2024 | 235,40 | 236,00 | 229,00 | 230,60 | -2,04% | 350,00 |
| 12.03.2024 | 232,80 | 235,80 | 232,60 | 235,40 | 1,38% | 388,00 |
| 11.03.2024 | 231,80 | 232,20 | 226,00 | 232,20 | 0,61% | 713,00 |
| 08.03.2024 | 238,20 | 240,60 | 230,80 | 230,80 | -3,59% | 335,00 |
| 07.03.2024 | 231,20 | 241,60 | 228,00 | 239,40 | 3,82% | 728,00 |
| 06.03.2024 | 228,00 | 234,00 | 228,00 | 230,60 | 1,05% | 571,00 |
| 05.03.2024 | 234,20 | 234,60 | 227,80 | 228,20 | -3,14% | 243,00 |
| 04.03.2024 | 238,80 | 240,20 | 234,20 | 235,60 | -0,93% | 533,00 |
| 01.03.2024 | 230,60 | 238,80 | 230,60 | 237,80 | 3,66% | 670,00 |
| 29.02.2024 | 222,20 | 230,60 | 222,20 | 229,40 | 1,59% | 422,00 |
| 28.02.2024 | 228,00 | 228,00 | 223,60 | 225,80 | -0,35% | 303,00 |
| 27.02.2024 | 225,80 | 233,20 | 222,80 | 226,60 | 0,53% | 868,00 |
| 26.02.2024 | 221,40 | 225,40 | 219,00 | 225,40 | 1,99% | 454,00 |
| 23.02.2024 | 219,60 | 222,80 | 219,40 | 221,00 | -0,18% | 120,00 |
| 22.02.2024 | 220,80 | 224,80 | 220,20 | 221,40 | 2,88% | 697,00 |
| 21.02.2024 | 212,00 | 215,40 | 210,20 | 215,20 | 0,65% | 237,00 |
| 20.02.2024 | 215,80 | 215,80 | 211,00 | 213,80 | -0,28% | 366,00 |
| 19.02.2024 | 217,40 | 217,40 | 214,00 | 214,40 | -0,28% | 139,00 |
| 16.02.2024 | 216,60 | 219,60 | 215,00 | 215,00 | -1,38% | 398,00 |
| 15.02.2024 | 220,00 | 220,80 | 218,00 | 218,00 | -0,18% | 215,00 |
| 14.02.2024 | 217,20 | 219,00 | 217,20 | 218,40 | 1,96% | 390,00 |
| 13.02.2024 | 221,20 | 221,20 | 211,80 | 214,20 | -2,81% | 575,00 |
| 12.02.2024 | 214,60 | 224,20 | 214,60 | 220,40 | 2,42% | 1.561,00 |
| 09.02.2024 | 210,80 | 216,00 | 210,80 | 215,20 | 1,41% | 208,00 |
| 08.02.2024 | 204,00 | 212,20 | 204,00 | 212,20 | 3,51% | 771,00 |
| 07.02.2024 | 208,20 | 209,00 | 202,80 | 205,00 | -1,06% | 264,00 |
| 06.02.2024 | 212,20 | 215,20 | 205,00 | 207,20 | 0,58% | 1.417,00 |
| 05.02.2024 | 200,20 | 207,00 | 197,80 | 206,00 | 3,47% | 2.113,00 |
| 02.02.2024 | 197,20 | 199,40 | 195,40 | 199,10 | 1,58% | 927,00 |
| 01.02.2024 | 198,20 | 198,20 | 193,80 | 196,00 | 0,51% | 275,00 |
| 31.01.2024 | 196,50 | 197,50 | 194,50 | 195,00 | -1,66% | 790,00 |
| 30.01.2024 | 199,50 | 201,20 | 198,30 | 198,30 | -1,05% | 293,00 |
| 29.01.2024 | 197,60 | 201,00 | 197,50 | 200,40 | 1,16% | 236,00 |
| 26.01.2024 | 200,00 | 200,40 | 198,10 | 198,10 | -2,22% | 1.049,00 |
| 25.01.2024 | 203,60 | 204,60 | 200,80 | 202,60 | -0,59% | 205,00 |
| 24.01.2024 | 204,00 | 205,80 | 200,20 | 203,80 | -1,55% | 2.451,00 |
| 23.01.2024 | 201,40 | 207,40 | 201,40 | 207,00 | 3,50% | 261,00 |
| 22.01.2024 | 200,40 | 204,80 | 200,00 | 200,00 | -0,20% | 731,00 |
| 19.01.2024 | 196,80 | 201,20 | 190,90 | 200,40 | 3,03% | 1.505,00 |
| 18.01.2024 | 190,50 | 195,00 | 190,50 | 194,50 | 4,01% | 1.319,00 |
| 17.01.2024 | 189,10 | 189,70 | 186,30 | 187,00 | -2,60% | 913,00 |
| 16.01.2024 | 191,60 | 195,40 | 189,90 | 192,00 | 1,00% | 1.905,00 |
| 15.01.2024 | 191,90 | 191,90 | 190,10 | 190,10 | 0,00% | 371,00 |
| 12.01.2024 | 193,90 | 195,30 | 189,90 | 190,10 | -1,35% | 1.089,00 |
| 11.01.2024 | 194,70 | 195,00 | 190,30 | 192,70 | -0,31% | 946,00 |
| 10.01.2024 | 192,50 | 195,50 | 190,00 | 193,30 | -0,21% | 685,00 |
| 09.01.2024 | 191,00 | 194,00 | 189,70 | 193,70 | 0,10% | 712,00 |
| 08.01.2024 | 186,20 | 194,30 | 186,20 | 193,50 | 3,09% | 785,00 |
| 05.01.2024 | 191,10 | 191,10 | 187,40 | 187,70 | -1,00% | 285,00 |
| 04.01.2024 | 199,70 | 199,70 | 186,70 | 189,60 | -3,95% | 1.244,00 |
| 03.01.2024 | 200,20 | 201,20 | 196,00 | 197,40 | -1,30% | 1.044,00 |
| 02.01.2024 | 206,80 | 210,20 | 200,00 | 200,00 | -2,44% | 860,00 |
| 29.12.2023 | 207,80 | 208,00 | 205,00 | 205,00 | -2,29% | 535,00 |
| 28.12.2023 | 208,20 | 210,00 | 208,20 | 209,80 | 0,48% | 188,00 |
| 27.12.2023 | 211,60 | 211,60 | 208,20 | 208,80 | 0,10% | 156,00 |
| 22.12.2023 | 208,40 | 210,00 | 205,80 | 208,60 | 0,48% | 570,00 |
| 21.12.2023 | 204,00 | 207,60 | 201,80 | 207,60 | 1,47% | 336,00 |
| 20.12.2023 | 208,00 | 209,20 | 204,60 | 204,60 | -2,20% | 581,00 |
| 19.12.2023 | 208,00 | 211,80 | 207,00 | 209,20 | -0,38% | 851,00 |
| 18.12.2023 | 213,80 | 216,00 | 208,80 | 210,00 | -1,87% | 1.507,00 |
| 15.12.2023 | 210,40 | 218,00 | 208,40 | 214,00 | 0,94% | 1.640,00 |
| 14.12.2023 | 203,00 | 212,00 | 202,40 | 212,00 | 3,62% | 540,00 |
| 13.12.2023 | 205,00 | 205,00 | 201,80 | 204,60 | 0,20% | 523,00 |
| 12.12.2023 | 202,80 | 205,20 | 201,60 | 204,20 | -0,39% | 222,00 |
| 11.12.2023 | 201,00 | 206,20 | 198,10 | 205,00 | 2,30% | 568,00 |
| 08.12.2023 | 196,50 | 201,60 | 194,40 | 200,40 | 2,04% | 844,00 |
| 07.12.2023 | 192,60 | 197,00 | 189,80 | 196,40 | 1,92% | 1.430,00 |
| 06.12.2023 | 190,20 | 194,90 | 190,20 | 192,70 | 1,10% | 801,00 |
| 05.12.2023 | 190,40 | 191,20 | 187,40 | 190,60 | 0,47% | 340,00 |
| 04.12.2023 | 186,00 | 190,30 | 184,70 | 189,70 | 0,37% | 264,00 |
| 01.12.2023 | 188,00 | 189,40 | 185,60 | 189,00 | 1,50% | 214,00 |
| 30.11.2023 | 188,00 | 189,00 | 184,80 | 186,20 | -1,06% | 362,00 |
| 29.11.2023 | 183,60 | 188,20 | 181,20 | 188,20 | 4,15% | 342,00 |
| 28.11.2023 | 183,70 | 183,70 | 180,50 | 180,70 | -1,26% | 472,00 |
| 27.11.2023 | 182,10 | 183,50 | 180,90 | 183,00 | 0,11% | 628,00 |