Deutsche Märkte öffnen in 8 Stunden 30 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,95-0,99 (-0,65%)
Börsenschluss: 04:00PM EDT
151,84 -0,11 (-0,07%)
Nachbörse: 06:01PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022153,05154,96151,24151,95151,952.167.780
23. Sept. 2022152,73153,37148,42152,94152,942.680.300
22. Sept. 2022158,92159,90154,16155,13155,132.090.000
21. Sept. 2022161,85166,71159,13159,17159,171.528.500
20. Sept. 2022160,35162,55159,51160,90160,901.358.000
19. Sept. 2022158,27163,38157,81163,10163,101.582.200
16. Sept. 2022158,56160,68156,85159,94159,942.506.500
15. Sept. 2022159,06161,99156,83159,68159,682.340.300
14. Sept. 2022154,62160,43154,15159,45159,452.807.100
14. Sept. 20220.845 Dividende
13. Sept. 2022162,05163,40155,00155,46154,623.863.200
12. Sept. 2022169,55169,90167,00169,07168,151.280.200
09. Sept. 2022166,57168,87165,66168,14167,232.098.000
08. Sept. 2022161,97166,89160,70165,45164,551.498.600
07. Sept. 2022160,51165,33160,36163,32162,431.689.300
06. Sept. 2022161,86163,16159,01160,75159,882.031.900
02. Sept. 2022166,86168,21161,34162,39161,511.696.500
01. Sept. 2022161,85164,64158,91164,40163,512.188.600
31. Aug. 2022166,07167,12163,23164,58163,692.205.500
30. Aug. 2022167,57168,68163,35165,72164,821.967.200
29. Aug. 2022166,66168,58165,50165,88164,981.242.100
26. Aug. 2022178,04178,66167,82168,12167,212.380.500
25. Aug. 2022173,35179,20173,33179,02178,051.542.800
24. Aug. 2022174,26174,26170,36173,01172,071.237.800
23. Aug. 2022172,15176,81172,15173,94172,991.043.700
22. Aug. 2022177,07178,18172,10172,52171,582.155.000
19. Aug. 2022180,94183,17179,28180,33179,351.620.000
18. Aug. 2022180,63184,98179,89182,76181,771.610.100
17. Aug. 2022183,14183,14177,39180,22179,241.681.000
16. Aug. 2022186,77187,56184,76185,85184,841.297.500
15. Aug. 2022186,00189,13184,41187,57186,551.284.500
12. Aug. 2022181,80187,57181,32187,47186,452.086.000
11. Aug. 2022181,33184,69179,74180,38179,401.488.600
10. Aug. 2022175,41180,26172,44179,97178,992.726.200
09. Aug. 2022176,43177,39169,34171,04170,113.130.500
08. Aug. 2022180,61182,67177,29179,96178,981.660.200
05. Aug. 2022181,28182,96177,63181,66180,672.240.900
04. Aug. 2022184,83185,20182,49184,26183,261.627.700
03. Aug. 2022181,25186,18180,90185,55184,542.187.800
02. Aug. 2022183,74183,80179,67180,47179,492.645.500
01. Aug. 2022182,82186,69182,09184,50183,501.928.500
29. Juli 2022182,86185,27181,15183,88182,882.527.600
28. Juli 2022182,33183,83178,11183,12182,122.275.200
27. Juli 2022177,59182,64177,42181,42180,433.222.900
26. Juli 2022177,46177,88174,01174,46173,513.852.600
25. Juli 2022174,79175,35171,87174,13173,183.663.100
22. Juli 2022180,00180,00172,70175,14174,192.413.900
21. Juli 2022177,90180,14175,01179,95178,972.215.800
20. Juli 2022169,45177,48168,28176,48175,522.410.400
19. Juli 2022164,12170,81164,12170,43169,502.174.500
18. Juli 2022165,92165,92160,80161,92161,041.985.700
15. Juli 2022161,20165,09160,09163,98163,092.681.700
14. Juli 2022154,75160,22153,00159,82158,952.337.100
13. Juli 2022149,62155,83149,25155,01154,172.439.700
12. Juli 2022152,85154,80151,09152,24151,411.864.700
11. Juli 2022152,18154,54150,88151,96151,132.091.500
08. Juli 2022150,80154,88150,05154,28153,441.721.900
07. Juli 2022149,04152,90147,97152,02151,192.362.000
06. Juli 2022145,83147,87143,70145,75144,962.264.300
05. Juli 2022141,93146,00140,33145,91145,123.164.600
01. Juli 2022146,67149,53143,34146,09145,302.531.200
30. Juni 2022147,27149,62145,31148,03147,234.467.500
29. Juni 2022152,88153,75146,98150,02149,203.124.800
28. Juni 2022160,30164,42153,81154,22153,383.227.300
27. Juni 2022161,36161,36157,65158,86158,002.502.600
24. Juni 2022155,99160,55155,48159,32158,4514.800.200
23. Juni 2022157,87157,94151,32153,51152,683.186.100
22. Juni 2022156,05159,71155,72156,95156,102.603.900
21. Juni 2022162,10162,56158,32159,09158,232.655.400
17. Juni 2022159,37160,70156,55157,83156,974.907.300
16. Juni 2022164,16164,75156,10158,32157,463.994.000
15. Juni 2022170,71172,16165,10168,94168,022.355.600
14. Juni 2022168,65171,11166,22168,29167,381.892.300
14. Juni 20220.845 Dividende
13. Juni 2022173,52176,92167,77168,52166,763.899.400
10. Juni 2022179,73182,97178,07178,57176,713.610.100
09. Juni 2022176,53194,71176,38184,22182,3010.137.500
08. Juni 2022181,47181,60175,56177,07175,222.409.900
07. Juni 2022178,31182,48176,10181,83179,932.372.700
06. Juni 2022183,99184,56177,13180,01178,133.169.000
03. Juni 2022184,84185,14181,26182,37180,472.311.000
02. Juni 2022184,77187,97183,35187,94185,982.443.200
01. Juni 2022191,08191,19181,92184,57182,652.552.800
31. Mai 2022194,98195,50188,31189,76187,785.124.600
27. Mai 2022194,07198,28194,07195,93193,893.266.400
26. Mai 2022184,93193,45183,90192,63190,622.883.400
25. Mai 2022176,88185,59176,63184,63182,712.294.100
24. Mai 2022178,11180,45175,62179,12177,252.200.400
23. Mai 2022180,44182,06176,74180,69178,811.891.700
20. Mai 2022178,75180,55173,73180,11178,232.744.200
19. Mai 2022175,07179,99173,50175,79173,961.672.800
18. Mai 2022182,58185,31174,44175,39173,562.654.300
17. Mai 2022182,04185,87181,13185,64183,712.909.600
16. Mai 2022180,05181,15176,49176,99175,151.950.000
13. Mai 2022176,90183,10175,61181,99180,092.877.900
12. Mai 2022169,91175,08168,70173,66171,852.557.000
11. Mai 2022175,93178,61170,55170,87169,093.659.800
10. Mai 2022178,03181,79172,62178,44176,583.438.500
09. Mai 2022174,93176,79171,85172,90171,103.700.100
06. Mai 2022177,00182,27173,73177,58175,732.457.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...