205.92
price down icon1.22%   -2.55
after-market Handel nachbörslich: 204.30 -1.62 -0.79%
loading

Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-06 $207.4 $203.2 $4.21 2,747,408.0 -1.22%
2025-08-05 $215.1 $207.8 $7.28 2,752,223.0 -1.66%
2025-08-04 $212.1 $209.3 $2.78 2,183,771.0 +0.99%
2025-08-01 $212.0 $206.3 $5.73 2,553,935.0 -1.80%
2025-07-31 $219.5 $212.2 $7.28 2,724,613.0 -3.25%
2025-07-30 $228.1 $219.8 $8.26 2,087,536.0 -2.56%
2025-07-29 $233.1 $226.4 $6.69 1,915,207.0 -0.77%
2025-07-28 $228.7 $224.8 $3.92 2,924,750.0 +2.33%
2025-07-25 $223.8 $221.0 $2.80 2,160,327.0 -0.51%
2025-07-24 $224.7 $217.9 $6.82 2,409,290.0 -0.12%
2025-07-23 $226.7 $223.2 $3.52 1,801,872.0 -1.44%
2025-07-22 $229.8 $220.8 $9.05 5,837,602.0 -0.12%
2025-07-21 $232.3 $227.2 $5.04 5,868,051.0 +1.05%
2025-07-18 $229.7 $222.6 $7.14 2,500,188.0 +0.62%
2025-07-17 $225.1 $219.0 $6.15 1,979,652.0 +1.78%
2025-07-16 $222.2 $215.9 $6.27 2,139,586.0 -0.22%
2025-07-15 $227.0 $220.9 $6.10 2,396,621.0 -1.58%
2025-07-14 $227.1 $222.5 $4.56 2,706,172.0 -1.88%
2025-07-11 $232.1 $228.0 $4.07 1,869,683.0 -1.83%
2025-07-10 $236.5 $230.4 $6.03 1,947,919.0 +1.20%
2025-07-09 $234.5 $227.4 $7.09 1,819,844.0 -0.83%
2025-07-08 $234.3 $227.1 $7.19 2,280,501.0 +2.81%

Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nxp Semiconductors Nv-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NXPI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nxp Semiconductors Nv-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $215.1 $203.2 $11.84 12,984,745.0 -3.67%
2025-07 $236.5 $212.2 $24.27 57,230,966.0 -2.16%
2025-06 $222.2 $189.8 $32.42 46,717,930.0 +14.31%
2025-05 $213.4 $180.6 $32.79 61,036,138.0 +3.70%
2025-04 $198.2 $148.1 $50.06 90,302,639.0 -3.03%
2025-03 $223.8 $183.6 $40.24 57,983,538.0 -11.84%
2025-02 $255.4 $198.2 $57.24 63,728,445.0 +3.38%
2025-01 $219.9 $202.2 $17.66 44,704,800.0 +0.34%

Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $236.1 $204.7 $31.35 44,203,048.0 -9.55%
2024-11 $240.2 $216.0 $24.13 49,146,718.0 -2.19%
2024-10 $256.6 $227.3 $29.29 44,259,227.0 -2.30%
2024-09 $252.2 $220.1 $32.14 51,891,324.0 -6.38%
2024-08 $260.6 $228.3 $32.31 48,177,025.0 -2.58%
2024-07 $296.1 $245.4 $50.66 51,181,106.0 -2.20%
2024-06 $286.9 $263.3 $23.61 32,108,683.0 -1.11%
2024-05 $282.2 $245.2 $37.03 39,806,997.0 +6.21%
2024-04 $261.1 $213.0 $48.13 49,028,157.0 +3.40%
2024-03 $264.3 $233.0 $31.26 49,276,526.0 -0.78%
2024-02 $252.8 $209.4 $43.39 48,173,586.0 +18.60%
2024-01 $227.3 $201.6 $25.68 47,516,855.0 -8.32%

Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $238.3 $202.4 $35.84 40,505,824.0 +12.54%
2023-11 $207.8 $167.5 $40.30 50,872,546.0 +18.36%
2023-10 $206.1 $167.2 $38.93 45,636,067.0 -13.75%
2023-09 $210.6 $193.0 $17.53 30,916,938.0 -2.82%
2023-08 $224.3 $192.4 $31.92 49,429,174.0 -7.74%
2023-07 $225.6 $200.0 $25.54 52,754,364.0 +8.94%
2023-06 $206.0 $174.7 $31.32 45,585,816.0 +14.28%
2023-05 $186.4 $161.2 $25.21 53,697,973.0 +9.38%
2023-04 $186.0 $155.3 $30.69 36,398,182.0 -12.19%
2023-03 $186.8 $169.9 $16.91 43,781,673.0 +4.48%
2023-02 $197.7 $175.4 $22.34 39,548,316.0 -3.16%
2023-01 $185.2 $153.1 $32.05 44,784,356.0 +16.63%
$20.41
price up icon 1.09%
semiconductors ADI
$220.69
price up icon 0.00%
semiconductors MU
$108.78
price down icon 0.26%
semiconductors ARM
$136.12
price down icon 0.81%
$145.84
price down icon 0.59%
semiconductors TXN
$185.91
price up icon 0.28%
Kapitalisierung:     |  Volumen (24h):