157,870€
2,04%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 154,54 | 157,88 | 154,54 | 157,88 | 2,04% | 146,00 |
| 04.12.2025 | 155,52 | 157,30 | 154,30 | 154,72 | 0,44% | 359,00 |
| 03.12.2025 | 150,44 | 154,04 | 149,66 | 154,04 | 5,33% | 2.226,00 |
| 02.12.2025 | 144,60 | 146,76 | 144,60 | 146,24 | 0,69% | 365,00 |
| 01.12.2025 | 143,84 | 145,38 | 142,96 | 145,24 | -0,30% | 1.059,00 |
| 28.11.2025 | 143,30 | 145,68 | 143,26 | 145,68 | 1,76% | 184,00 |
| 27.11.2025 | 142,46 | 143,16 | 142,28 | 143,16 | -0,15% | 37,00 |
| 26.11.2025 | 139,90 | 143,38 | 139,90 | 143,38 | 3,17% | 437,00 |
| 25.11.2025 | 139,06 | 139,06 | 138,38 | 138,98 | -1,10% | 272,00 |
| 24.11.2025 | 138,94 | 140,52 | 137,94 | 140,52 | 2,88% | 104,00 |
| 21.11.2025 | 133,28 | 136,58 | 132,34 | 136,58 | -0,15% | 2.578,00 |
| 20.11.2025 | 137,12 | 137,66 | 136,56 | 136,78 | 0,71% | 205,00 |
| 19.11.2025 | 135,06 | 137,22 | 135,06 | 135,82 | 0,94% | 715,00 |
| 18.11.2025 | 133,62 | 134,56 | 132,48 | 134,56 | -0,87% | 319,00 |
| 17.11.2025 | 137,74 | 137,74 | 135,50 | 135,74 | -1,68% | 965,00 |
| 14.11.2025 | 139,16 | 139,50 | 136,00 | 138,06 | -1,81% | 2.464,00 |
| 13.11.2025 | 140,68 | 140,68 | 140,12 | 140,60 | -0,73% | 59,00 |
| 12.11.2025 | 137,80 | 141,64 | 137,80 | 141,64 | 2,55% | 1.768,00 |
| 11.11.2025 | 138,42 | 138,92 | 138,12 | 138,12 | 0,38% | 193,00 |
| 10.11.2025 | 139,32 | 140,22 | 137,28 | 137,60 | 1,25% | 576,00 |
| 07.11.2025 | 140,72 | 140,72 | 135,90 | 135,90 | -3,12% | 77,00 |
| 06.11.2025 | 141,64 | 141,94 | 140,28 | 140,28 | 0,13% | 477,00 |
| 05.11.2025 | 137,58 | 140,10 | 137,58 | 140,10 | 1,11% | 115,00 |
| 04.11.2025 | 139,52 | 139,78 | 138,56 | 138,56 | -0,80% | 830,00 |
| 03.11.2025 | 140,12 | 141,84 | 138,22 | 139,68 | -0,23% | 1.883,00 |
| 31.10.2025 | 138,62 | 140,00 | 137,34 | 140,00 | 0,11% | 4.409,00 |
| 30.10.2025 | 139,00 | 140,90 | 138,00 | 139,84 | -0,27% | 659,00 |
| 29.10.2025 | 144,00 | 144,02 | 140,22 | 140,22 | -3,15% | 863,00 |
| 28.10.2025 | 145,52 | 145,52 | 144,42 | 144,78 | -0,18% | 311,00 |
| 27.10.2025 | 146,62 | 147,14 | 145,04 | 145,04 | -3,33% | 797,00 |
| 24.10.2025 | 149,34 | 150,04 | 149,34 | 150,04 | 1,49% | 83,00 |
| 23.10.2025 | 147,64 | 149,16 | 145,26 | 147,84 | 0,18% | 313,00 |
| 22.10.2025 | 142,44 | 148,04 | 140,96 | 147,58 | -5,07% | 3.170,00 |
| 21.10.2025 | 154,32 | 155,46 | 154,08 | 155,46 | 1,03% | 43,00 |
| 20.10.2025 | 149,80 | 154,30 | 148,26 | 153,88 | 2,26% | 804,00 |
| 17.10.2025 | 149,22 | 151,12 | 149,20 | 150,48 | -0,74% | 213,00 |
| 16.10.2025 | 150,42 | 151,60 | 150,24 | 151,60 | 0,58% | 181,00 |
| 15.10.2025 | 150,62 | 151,46 | 148,52 | 150,72 | 0,25% | 96,00 |
| 14.10.2025 | 150,56 | 150,56 | 149,28 | 150,34 | -0,74% | 119,00 |
| 13.10.2025 | 149,80 | 151,52 | 147,40 | 151,46 | -0,13% | 922,00 |
| 10.10.2025 | 155,12 | 156,60 | 151,66 | 151,66 | -1,95% | 238,00 |
| 09.10.2025 | 155,88 | 155,88 | 154,68 | 154,68 | -0,72% | 81,00 |
| 08.10.2025 | 152,74 | 155,80 | 152,70 | 155,80 | 0,61% | 156,00 |
| 07.10.2025 | 155,30 | 156,22 | 154,46 | 154,86 | -0,50% | 128,00 |
| 06.10.2025 | 154,50 | 155,64 | 154,48 | 155,64 | 0,01% | 311,00 |
| 03.10.2025 | 155,84 | 157,24 | 155,62 | 155,62 | 0,26% | 30,00 |
| 02.10.2025 | 154,00 | 156,20 | 153,98 | 155,22 | 0,14% | 182,00 |
| 01.10.2025 | 155,22 | 157,02 | 154,12 | 155,00 | -0,04% | 1.372,00 |
| 30.09.2025 | 155,20 | 155,80 | 155,06 | 155,06 | -1,77% | 17,00 |
| 29.09.2025 | 157,54 | 159,42 | 157,54 | 157,86 | 0,50% | 446,00 |
| 26.09.2025 | 157,14 | 161,38 | 156,22 | 157,08 | 0,58% | 859,00 |
| 25.09.2025 | 156,50 | 157,52 | 156,00 | 156,18 | -0,26% | 138,00 |
| 24.09.2025 | 154,90 | 156,58 | 154,52 | 156,58 | 1,40% | 56,00 |
| 23.09.2025 | 152,34 | 154,42 | 152,24 | 154,42 | 0,57% | 204,00 |
| 22.09.2025 | 152,52 | 153,76 | 152,16 | 153,54 | 1,03% | 396,00 |
| 19.09.2025 | 154,78 | 155,36 | 151,98 | 151,98 | -1,59% | 247,00 |
| 18.09.2025 | 153,92 | 155,36 | 153,82 | 154,44 | 1,46% | 1.108,00 |
| 17.09.2025 | 149,78 | 152,22 | 149,78 | 152,22 | 1,29% | 404,00 |
| 16.09.2025 | 151,62 | 151,64 | 150,06 | 150,28 | -0,17% | 398,00 |
| 15.09.2025 | 151,96 | 152,44 | 149,32 | 150,54 | -3,66% | 1.017,00 |
| 12.09.2025 | 156,58 | 157,16 | 156,20 | 156,26 | -1,75% | 129,00 |
| 05.09.2025 | 160,98 | 161,16 | 159,04 | 159,04 | -1,02% | 156,00 |
| 04.09.2025 | 167,92 | 169,58 | 158,56 | 160,68 | -3,47% | 549,00 |
| 03.09.2025 | 170,14 | 171,78 | 166,46 | 166,46 | -1,63% | 438,00 |
| 02.09.2025 | 173,14 | 173,14 | 169,22 | 169,22 | -1,63% | 67,00 |
| 01.09.2025 | 172,50 | 172,70 | 170,66 | 172,02 | -2,78% | 496,00 |
| 28.08.2025 | 176,94 | 176,94 | 176,94 | 176,94 | 0,50% | 8,00 |
| 27.08.2025 | 176,30 | 176,30 | 176,02 | 176,06 | -0,36% | 138,00 |
| 26.08.2025 | 176,58 | 177,10 | 176,58 | 176,70 | 0,79% | 41,00 |
| 25.08.2025 | 175,72 | 175,72 | 175,32 | 175,32 | -1,08% | 129,00 |
| 22.08.2025 | 173,50 | 177,24 | 172,64 | 177,24 | 2,06% | 199,00 |
| 21.08.2025 | 171,80 | 173,72 | 170,32 | 173,66 | 2,18% | 99,00 |
| 20.08.2025 | 167,62 | 169,96 | 167,06 | 169,96 | 0,62% | 311,00 |
| 19.08.2025 | 166,50 | 168,92 | 166,46 | 168,92 | 1,40% | 111,00 |
| 18.08.2025 | 166,26 | 166,60 | 166,26 | 166,58 | -0,04% | 109,00 |
| 15.08.2025 | 166,58 | 166,64 | 164,30 | 166,64 | 0,94% | 2.184,00 |
| 14.08.2025 | 165,26 | 165,26 | 163,40 | 165,08 | 0,94% | 103,00 |
| 13.08.2025 | 166,04 | 166,04 | 163,54 | 163,54 | -1,04% | 35,00 |
| 12.08.2025 | 159,00 | 166,00 | 158,60 | 165,26 | 3,25% | 335,00 |
| 11.08.2025 | 160,20 | 162,16 | 160,06 | 160,06 | -0,14% | 240,00 |
| 08.08.2025 | 159,30 | 160,36 | 159,30 | 160,28 | 0,19% | 205,00 |
| 07.08.2025 | 163,36 | 164,30 | 159,98 | 159,98 | 0,20% | 319,00 |
| 06.08.2025 | 160,20 | 160,20 | 159,08 | 159,66 | 0,09% | 113,00 |
| 05.08.2025 | 159,20 | 160,98 | 158,60 | 159,52 | 1,10% | 252,00 |
| 04.08.2025 | 155,18 | 157,78 | 155,18 | 157,78 | 1,68% | 109,00 |
| 01.08.2025 | 158,26 | 158,26 | 154,86 | 155,18 | -4,80% | 196,00 |
| 31.07.2025 | 163,96 | 164,02 | 163,00 | 163,00 | -1,33% | 711,00 |
| 30.07.2025 | 165,94 | 166,10 | 164,62 | 165,20 | -0,18% | 153,00 |
| 29.07.2025 | 165,00 | 166,30 | 163,64 | 165,50 | 1,60% | 561,00 |
| 28.07.2025 | 157,62 | 163,10 | 157,16 | 162,90 | 3,36% | 508,00 |
| 25.07.2025 | 158,50 | 158,68 | 156,50 | 157,60 | 0,13% | 932,00 |
| 24.07.2025 | 160,12 | 160,12 | 157,40 | 157,40 | -1,71% | 3.333,00 |
| 23.07.2025 | 161,10 | 166,66 | 159,90 | 160,14 | -12,08% | 4.551,00 |
| 22.07.2025 | 182,42 | 183,28 | 179,76 | 182,14 | -1,64% | 57,00 |
| 21.07.2025 | 186,28 | 187,84 | 185,18 | 185,18 | -0,57% | 204,00 |
| 18.07.2025 | 186,48 | 188,08 | 186,16 | 186,24 | -0,30% | 305,00 |
| 17.07.2025 | 184,68 | 186,94 | 184,68 | 186,80 | 2,90% | 258,00 |
| 16.07.2025 | 186,82 | 187,04 | 181,54 | 181,54 | -3,79% | 729,00 |
| 15.07.2025 | 189,52 | 189,52 | 188,50 | 188,70 | 0,69% | 121,00 |
| 14.07.2025 | 187,94 | 188,56 | 186,64 | 187,40 | -0,41% | 361,00 |