Deutsche Märkte schließen in 2 Stunden 48 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
228,09-10,81 (-4,52%)
Börsenschluss: 04:00PM EST
225,10 -2,99 (-1,31%)
Vorbörslich: 08:36AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2021229,01229,80221,09228,09228,093.879.800
07. Dez. 2021228,99239,91228,00238,90238,902.934.400
06. Dez. 2021227,80228,31217,43224,28224,282.223.600
03. Dez. 2021225,00228,46221,56227,12227,122.743.300
02. Dez. 2021220,27225,90218,18222,73222,731.934.800
01. Dez. 2021227,34234,68222,71223,00223,003.222.500
30. Nov. 2021222,70227,82218,30223,36223,365.141.600
29. Nov. 2021216,75224,26215,10223,94223,942.412.900
26. Nov. 2021213,12217,56210,25212,45212,451.776.500
24. Nov. 2021216,60221,22214,32221,03221,031.630.900
23. Nov. 2021221,41224,09215,57219,12219,122.070.000
22. Nov. 2021222,31225,66219,44221,87221,872.846.000
19. Nov. 2021220,58221,81219,64221,26221,262.124.200
18. Nov. 2021218,76220,67216,36220,58220,582.494.200
17. Nov. 2021219,26219,26215,67217,81217,811.376.500
16. Nov. 2021215,20219,97214,40219,26219,261.497.200
15. Nov. 2021221,00221,00215,19215,68215,682.003.200
12. Nov. 2021219,58220,54214,41217,82217,822.829.000
11. Nov. 2021223,26223,34214,15219,10219,104.639.700
10. Nov. 2021218,46220,19212,77214,22214,222.262.000
09. Nov. 2021223,24223,38218,34221,05221,051.625.200
08. Nov. 2021223,66227,50221,26223,08223,083.829.600
05. Nov. 2021220,00224,79219,95224,25224,252.835.800
04. Nov. 2021215,99219,43215,00219,26219,262.326.300
03. Nov. 2021207,49217,13206,72215,78215,783.378.900
02. Nov. 2021205,52208,47203,18206,56206,562.991.100
01. Nov. 2021202,62206,58202,01205,13205,133.419.000
29. Okt. 2021197,74201,81197,22200,86200,861.604.600
28. Okt. 2021194,34200,13194,14199,90199,901.930.900
27. Okt. 2021193,72195,18190,84192,41192,412.882.400
26. Okt. 2021201,08201,16193,77196,15196,152.706.600
25. Okt. 2021200,66202,13199,78200,29200,291.390.500
22. Okt. 2021201,58203,43199,88199,93199,931.829.500
21. Okt. 2021196,30201,52196,00201,25201,251.688.600
20. Okt. 2021196,56199,79194,79197,52197,522.100.400
19. Okt. 2021192,83197,13191,52196,95196,952.100.400
18. Okt. 2021188,21192,32187,15192,26192,262.028.200
15. Okt. 2021190,39191,73189,10189,81189,811.772.500
14. Okt. 2021187,00189,94186,76189,10189,102.682.300
13. Okt. 2021184,42186,22182,41183,10183,102.765.500
12. Okt. 2021187,15187,75182,34183,19183,193.021.000
11. Okt. 2021189,34191,16185,74185,94185,942.144.000
08. Okt. 2021194,51194,67189,99190,31190,311.394.200
07. Okt. 2021193,51197,37193,51193,85193,851.514.500
06. Okt. 2021188,67191,94188,41190,90190,901.847.300
05. Okt. 2021190,69193,59188,68191,63191,632.246.300
04. Okt. 2021193,71193,94187,91188,95188,952.551.700
01. Okt. 2021196,33197,28191,00192,89192,893.381.500
30. Sept. 2021200,57201,49195,71195,87195,872.343.100
29. Sept. 2021202,91203,79197,86198,75198,751.976.600
28. Sept. 2021212,65214,00205,95206,19206,192.201.900
27. Sept. 2021214,20218,14212,72216,69216,691.069.800
24. Sept. 2021215,01218,02214,03216,67216,671.096.900
23. Sept. 2021214,15218,08213,01216,35216,351.430.600
22. Sept. 2021207,81213,27207,11213,08213,081.734.600
21. Sept. 2021204,66207,77203,01206,06206,061.524.200
20. Sept. 2021204,91205,00198,94202,78202,782.959.400
17. Sept. 2021211,63212,19207,91209,33209,334.877.800
16. Sept. 2021211,03213,71208,79213,03213,031.502.900
15. Sept. 2021212,67212,70209,97212,34212,341.414.800
14. Sept. 2021216,11216,32211,15211,48211,481.405.300
14. Sept. 20210.563 Dividende
13. Sept. 2021214,43216,26211,68214,77214,211.416.500
10. Sept. 2021212,94216,50212,00212,12211,561.835.500
09. Sept. 2021209,83211,91209,00210,46209,912.448.000
08. Sept. 2021211,94212,74207,25208,12207,571.740.900
07. Sept. 2021213,45213,49211,36212,86212,301.822.300
03. Sept. 2021213,09215,38212,30212,99212,431.813.700
02. Sept. 2021212,92213,23210,71211,91211,351.856.200
01. Sept. 2021215,45215,86211,45211,50210,952.551.900
31. Aug. 2021222,25222,25209,80215,13214,575.156.700
30. Aug. 2021227,34228,72225,55227,64227,041.150.600
27. Aug. 2021222,77226,88221,99226,51225,921.746.200
26. Aug. 2021217,24223,38215,63222,24221,662.331.200
25. Aug. 2021216,00219,08215,29217,79217,221.909.100
24. Aug. 2021212,28215,06211,83214,52213,961.688.100
23. Aug. 2021206,34211,31206,34210,63210,081.739.100
20. Aug. 2021202,70205,23202,35205,00204,461.325.100
19. Aug. 2021200,75203,42199,61203,02202,492.372.200
18. Aug. 2021206,50208,07203,60203,82203,291.536.700
17. Aug. 2021211,28211,77204,60206,50205,962.280.900
16. Aug. 2021212,98214,60211,98213,18212,621.543.300
13. Aug. 2021214,14216,82213,52215,26214,701.421.500
12. Aug. 2021216,45217,23213,38214,53213,972.398.900
11. Aug. 2021217,67218,84214,01218,42217,851.475.400
10. Aug. 2021216,71218,03214,19217,26216,691.564.700
09. Aug. 2021215,12218,16212,92217,11216,542.147.300
06. Aug. 2021211,69214,32211,69213,75213,191.259.700
05. Aug. 2021213,32214,88211,11212,90212,341.777.900
04. Aug. 2021211,13214,34209,64212,43211,871.817.900
03. Aug. 2021210,10210,99203,04210,53209,982.082.400
02. Aug. 2021210,20215,89208,56208,98208,433.383.900
30. Juli 2021202,34206,67202,02206,39205,851.635.500
29. Juli 2021201,77204,83201,02204,27203,731.671.300
28. Juli 2021195,16200,10195,16198,58198,061.752.900
27. Juli 2021196,53197,00190,65194,25193,742.024.800
26. Juli 2021196,00198,72195,73198,16197,641.535.800
23. Juli 2021195,69196,94193,79196,35195,841.933.400
22. Juli 2021196,84196,84192,25194,31193,801.926.400
21. Juli 2021193,00198,68193,00198,62198,101.890.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...