Deutsche Märkte öffnen in 5 Stunden 20 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
236,62-0,92 (-0,39%)
Börsenschluss: 04:00PM EDT
236,49 -0,13 (-0,05%)
Nachbörse: 07:54PM EDT
Zeitraum:
18. März 2023 - 18. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024240,17241,99236,31236,62236,622.236.700
15. März 2024234,49239,31233,00237,54237,545.827.300
14. März 2024250,35251,35241,32243,73243,733.520.100
13. März 2024253,69254,35250,16250,98250,982.457.700
12. März 2024256,19257,99251,73257,46257,462.104.300
11. März 2024250,63254,31249,72253,29253,292.020.500
08. März 2024259,92262,91251,79252,03252,032.481.100
07. März 2024253,72264,26253,17259,04259,042.942.200
06. März 2024252,07255,36250,34251,25251,252.527.800
05. März 2024251,71254,28246,79248,46248,462.319.800
04. März 2024259,49259,49253,73254,30254,302.667.600
01. März 2024251,88259,08250,29257,51257,512.444.700
29. Feb. 2024247,94250,30245,66249,73249,733.374.700
28. Feb. 2024243,11245,87242,00243,98243,981.489.200
27. Feb. 2024245,88252,83245,00245,73245,732.438.300
26. Feb. 2024240,36245,00240,15243,79243,791.596.000
23. Feb. 2024240,82241,33237,50238,85238,851.817.800
22. Feb. 2024241,47242,40237,11239,50239,503.173.300
21. Feb. 2024230,02235,35229,67235,32235,321.641.100
20. Feb. 2024230,00232,20227,31231,35231,352.140.300
16. Feb. 2024234,50236,69231,30232,16232,161.476.100
15. Feb. 2024235,42238,13234,03234,49234,492.078.400
14. Feb. 2024233,96235,46232,43233,96233,961.824.900
13. Feb. 2024230,10234,23228,10232,07232,072.723.700
12. Feb. 2024234,00241,26233,10236,68236,682.787.800
09. Feb. 2024229,87233,66228,33233,55233,552.621.400
08. Feb. 2024221,44228,85221,44227,83227,832.815.200
07. Feb. 2024225,00225,00218,61221,37221,372.789.000
06. Feb. 2024220,98225,42218,84223,00223,003.949.300
05. Feb. 2024218,36223,42218,00221,02221,024.119.400
02. Feb. 2024210,16215,56209,86214,99214,992.135.900
01. Feb. 2024211,69214,04209,44213,01213,011.968.600
31. Jan. 2024212,88215,32209,75210,57210,573.150.700
30. Jan. 2024215,55217,25214,23215,17215,171.708.200
29. Jan. 2024216,93217,57213,29217,47217,471.828.000
26. Jan. 2024218,12218,95214,36215,12215,122.424.400
25. Jan. 2024222,99223,89217,83219,41219,412.552.700
24. Jan. 2024222,73224,87219,65221,69221,692.798.800
23. Jan. 2024220,35224,87219,45223,93223,932.485.100
22. Jan. 2024219,63223,00217,35218,84218,842.445.200
19. Jan. 2024213,34219,45212,46218,36218,362.749.800
18. Jan. 2024210,71212,68208,96211,61211,613.148.700
17. Jan. 2024205,93206,00201,58205,48205,482.146.700
16. Jan. 2024210,69211,72206,31208,99208,991.749.600
12. Jan. 2024211,30212,21207,57209,11209,111.247.700
11. Jan. 2024210,99212,49207,31211,49211,492.138.900
10. Jan. 2024211,86212,51207,18211,29211,291.759.400
09. Jan. 2024208,13213,07207,72211,71211,712.023.300
08. Jan. 2024207,30213,03207,26212,17212,171.923.600
05. Jan. 2024207,99208,96204,66205,72205,722.245.300
04. Jan. 2024204,31210,54204,12207,76207,763.880.700
03. Jan. 2024217,58218,25214,08216,08216,081.923.900
02. Jan. 2024227,26227,26218,57221,18221,182.668.500
29. Dez. 2023231,07231,96227,73229,68229,681.105.200
28. Dez. 2023233,17233,37230,64231,07231,07946.400
27. Dez. 2023232,84233,90230,65232,10232,10919.200
26. Dez. 2023230,00233,28229,37231,95231,951.159.900
22. Dez. 2023230,90232,15227,77228,95228,951.033.500
21. Dez. 2023226,97229,87226,52229,25229,251.905.500
20. Dez. 2023228,56229,95222,68222,90222,902.483.900
19. Dez. 2023230,41231,28228,62229,38229,381.722.300
18. Dez. 2023233,20233,86227,27229,33229,332.531.800
15. Dez. 2023235,17238,27232,80232,93232,933.936.700
14. Dez. 2023223,81233,25223,00232,68232,683.894.400
13. Dez. 2023219,31223,06217,53221,33221,332.001.600
12. Dez. 2023219,61221,71218,76219,13219,131.847.200
12. Dez. 20231.014 Dividende
11. Dez. 2023216,43221,90215,96220,55219,542.936.800
08. Dez. 2023211,43217,23210,80215,55214,562.609.700
07. Dez. 2023207,80213,15206,82211,70210,732.487.800
06. Dez. 2023208,54210,34205,38205,92204,972.052.500
05. Dez. 2023204,57206,35202,68205,83204,881.936.900
04. Dez. 2023204,06206,49203,41206,28205,331.638.500
01. Dez. 2023204,00206,54202,43205,68204,731.363.000
30. Nov. 2023205,18205,52201,76204,08203,142.269.500
29. Nov. 2023203,74207,80202,25204,33203,392.149.200
28. Nov. 2023200,00201,88198,36200,03199,111.263.500
27. Nov. 2023199,05201,03198,00199,66198,741.023.200
24. Nov. 2023199,03200,78198,48200,12199,20835.000
22. Nov. 2023201,88204,98199,27199,58198,661.501.100
21. Nov. 2023202,00202,43198,50200,44199,522.312.900
20. Nov. 2023201,00204,78200,79203,34202,412.086.600
17. Nov. 2023200,93202,20199,00200,94200,021.658.800
16. Nov. 2023200,38203,07199,61200,80199,882.333.200
15. Nov. 2023196,43202,65196,43200,75199,832.807.500
14. Nov. 2023191,02195,80190,17194,89193,992.876.700
13. Nov. 2023185,00185,38181,96184,84183,991.845.400
10. Nov. 2023183,26187,84180,73186,67185,813.055.900
09. Nov. 2023184,41184,55179,64180,33179,502.662.100
08. Nov. 2023180,50184,66180,11183,35182,512.521.700
07. Nov. 2023178,25191,49178,19185,80184,954.285.000
06. Nov. 2023182,50184,42180,44182,80181,964.400.000
03. Nov. 2023179,83183,75178,93181,55180,723.689.500
02. Nov. 2023175,00178,36173,31177,59176,772.472.700
01. Nov. 2023171,57172,68167,50172,52171,732.889.100
31. Okt. 2023170,79172,86167,93172,43171,642.588.800
30. Okt. 2023172,40173,00167,21170,18169,404.475.200
27. Okt. 2023181,01181,96177,55179,13178,311.448.100
26. Okt. 2023178,49185,29177,40179,56178,733.048.600
25. Okt. 2023180,72181,40175,21175,94175,132.923.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...