176,240€
-0,28%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 176,44 | 176,44 | 175,78 | 175,78 | -0,51% | 60,00 |
| 30.06.2025 | 176,66 | 176,74 | 176,66 | 176,68 | -0,03% | 130,00 |
| 27.06.2025 | 176,36 | 177,20 | 175,80 | 176,74 | -0,12% | 82,00 |
| 26.06.2025 | 175,68 | 176,96 | 175,68 | 176,96 | 1,06% | 150,00 |
| 25.06.2025 | 177,14 | 178,36 | 175,10 | 175,10 | -0,61% | 50,00 |
| 24.06.2025 | 175,88 | 176,18 | 175,88 | 176,18 | 1,31% | 4,00 |
| 23.06.2025 | 171,42 | 173,90 | 171,42 | 173,90 | 0,87% | 376,00 |
| 20.06.2025 | 172,60 | 173,92 | 171,30 | 172,40 | 0,13% | 797,00 |
| 19.06.2025 | 175,32 | 175,48 | 171,98 | 172,18 | -0,55% | 212,00 |
| 18.06.2025 | 171,90 | 173,56 | 171,90 | 173,14 | 0,17% | 116,00 |
| 17.06.2025 | 171,80 | 172,84 | 171,80 | 172,84 | 0,59% | 54,00 |
| 16.06.2025 | 169,32 | 171,82 | 168,86 | 171,82 | 0,50% | 657,00 |
| 13.06.2025 | 171,14 | 171,14 | 170,92 | 170,96 | -0,70% | 36,00 |
| 12.06.2025 | 172,86 | 172,86 | 171,00 | 172,16 | -2,18% | 354,00 |
| 11.06.2025 | 176,80 | 177,12 | 175,94 | 176,00 | -0,06% | 228,00 |
| 10.06.2025 | 176,02 | 176,64 | 175,82 | 176,10 | 1,46% | 188,00 |
| 09.06.2025 | 168,72 | 173,56 | 168,72 | 173,56 | 1,90% | 182,00 |
| 06.06.2025 | 170,00 | 170,32 | 170,00 | 170,32 | 0,77% | 121,00 |
| 05.06.2025 | 168,16 | 169,02 | 167,20 | 169,02 | 1,25% | 440,00 |
| 04.06.2025 | 165,82 | 167,22 | 165,16 | 166,94 | 1,51% | 201,00 |
| 03.06.2025 | 160,72 | 164,46 | 159,88 | 164,46 | 2,99% | 118,00 |
| 02.06.2025 | 159,50 | 160,44 | 159,10 | 159,68 | -0,40% | 253,00 |
| 30.05.2025 | 162,94 | 163,58 | 160,20 | 160,32 | -1,23% | 379,00 |
| 29.05.2025 | 166,40 | 167,04 | 162,22 | 162,32 | -0,58% | 597,00 |
| 28.05.2025 | 161,36 | 163,42 | 160,66 | 163,26 | 1,49% | 80,00 |
| 27.05.2025 | 157,64 | 160,86 | 157,10 | 160,86 | -0,35% | 100,00 |
| 26.05.2025 | 155,54 | 161,42 | 155,54 | 161,42 | 4,66% | 218,00 |
| 23.05.2025 | 159,48 | 159,48 | 153,52 | 154,24 | -3,74% | 541,00 |
| 22.05.2025 | 163,80 | 163,80 | 160,24 | 160,24 | -3,79% | 145,00 |
| 21.05.2025 | 165,00 | 166,56 | 164,20 | 166,56 | -0,28% | 115,00 |
| 20.05.2025 | 167,28 | 167,32 | 166,40 | 167,02 | 0,57% | 678,00 |
| 19.05.2025 | 167,48 | 167,48 | 164,02 | 166,08 | -1,12% | 637,00 |
| 16.05.2025 | 166,90 | 169,66 | 166,90 | 167,96 | -0,62% | 586,00 |
| 15.05.2025 | 167,20 | 169,00 | 165,44 | 169,00 | 1,79% | 30,00 |
| 14.05.2025 | 168,64 | 168,66 | 165,44 | 166,02 | -1,96% | 248,00 |
| 13.05.2025 | 168,10 | 169,34 | 167,68 | 169,34 | 0,38% | 216,00 |
| 12.05.2025 | 158,98 | 169,18 | 157,02 | 168,70 | 11,19% | 1.341,00 |
| 09.05.2025 | 148,46 | 152,56 | 148,46 | 151,72 | 2,58% | 146,00 |
| 08.05.2025 | 148,28 | 148,28 | 146,52 | 147,90 | 2,79% | 202,00 |
| 07.05.2025 | 143,56 | 143,88 | 142,74 | 143,88 | 1,50% | 292,00 |
| 06.05.2025 | 142,86 | 143,40 | 141,18 | 141,76 | -1,62% | 803,00 |
| 05.05.2025 | 145,94 | 146,56 | 142,92 | 144,10 | -0,68% | 1.129,00 |
| 02.05.2025 | 143,18 | 145,12 | 141,26 | 145,08 | 4,27% | 287,00 |
| 30.04.2025 | 140,56 | 141,70 | 137,12 | 139,14 | -1,04% | 159,00 |
| 29.04.2025 | 143,50 | 143,50 | 139,84 | 140,60 | -0,23% | 246,00 |
| 28.04.2025 | 144,38 | 144,38 | 140,92 | 140,92 | -1,41% | 135,00 |
| 25.04.2025 | 143,08 | 144,26 | 141,62 | 142,94 | 0,49% | 480,00 |
| 24.04.2025 | 140,78 | 146,50 | 138,08 | 142,24 | 5,13% | 833,00 |
| 23.04.2025 | 132,76 | 136,84 | 132,22 | 135,30 | 5,64% | 5.790,00 |
| 22.04.2025 | 126,10 | 128,76 | 124,12 | 128,08 | -1,13% | 785,00 |
| 17.04.2025 | 131,00 | 131,00 | 129,00 | 129,54 | -1,13% | 73,00 |
| 16.04.2025 | 130,20 | 131,50 | 129,06 | 131,02 | -2,41% | 347,00 |
| 15.04.2025 | 134,52 | 134,78 | 133,00 | 134,26 | 0,51% | 324,00 |
| 14.04.2025 | 132,90 | 135,56 | 130,38 | 133,58 | 5,41% | 937,00 |
| 11.04.2025 | 134,00 | 134,00 | 125,00 | 126,72 | -14,70% | 3.570,00 |
| 10.04.2025 | 153,84 | 154,70 | 148,56 | 148,56 | 12,65% | 565,00 |
| 09.04.2025 | 132,62 | 141,00 | 129,26 | 131,88 | -7,27% | 2.532,00 |
| 08.04.2025 | 143,10 | 144,62 | 141,46 | 142,22 | 1,40% | 368,00 |
| 07.04.2025 | 132,50 | 142,34 | 131,06 | 140,26 | -1,36% | 596,00 |
| 04.04.2025 | 147,08 | 148,00 | 141,76 | 142,20 | -6,00% | 2.331,00 |
| 03.04.2025 | 158,20 | 159,56 | 150,84 | 151,28 | -7,50% | 1.245,00 |
| 02.04.2025 | 165,58 | 166,06 | 161,76 | 163,54 | -0,32% | 346,00 |
| 01.04.2025 | 166,00 | 166,00 | 162,66 | 164,06 | -0,35% | 303,00 |
| 31.03.2025 | 160,92 | 164,64 | 160,92 | 164,64 | 0,70% | 897,00 |
| 28.03.2025 | 166,96 | 166,96 | 163,50 | 163,50 | -2,15% | 210,00 |
| 27.03.2025 | 168,32 | 168,32 | 166,48 | 167,10 | -2,77% | 308,00 |
| 26.03.2025 | 170,02 | 172,40 | 169,78 | 171,86 | 0,59% | 32,00 |
| 25.03.2025 | 172,70 | 173,18 | 170,86 | 170,86 | -1,19% | 332,00 |
| 24.03.2025 | 165,76 | 172,92 | 165,76 | 172,92 | 4,43% | 286,00 |
| 21.03.2025 | 166,38 | 166,38 | 163,66 | 165,58 | -0,37% | 160,00 |
| 20.03.2025 | 167,50 | 167,50 | 166,06 | 166,20 | 0,10% | 182,00 |
| 19.03.2025 | 163,46 | 166,04 | 162,00 | 166,04 | 1,53% | 1.013,00 |
| 18.03.2025 | 165,56 | 165,56 | 162,76 | 163,54 | 1,00% | 621,00 |
| 17.03.2025 | 161,40 | 163,76 | 160,72 | 161,92 | -0,11% | 98,00 |
| 14.03.2025 | 161,22 | 162,48 | 160,24 | 162,10 | 1,15% | 422,00 |
| 13.03.2025 | 161,20 | 162,16 | 160,00 | 160,26 | -1,95% | 200,00 |
| 12.03.2025 | 162,60 | 164,60 | 161,80 | 163,44 | -0,15% | 665,00 |
| 11.03.2025 | 173,88 | 173,88 | 163,22 | 163,68 | -5,95% | 255,00 |
| 10.03.2025 | 175,06 | 175,76 | 172,74 | 174,04 | 1,42% | 350,00 |
| 07.03.2025 | 175,24 | 175,24 | 171,60 | 171,60 | -3,07% | 747,00 |
| 06.03.2025 | 180,14 | 180,18 | 177,04 | 177,04 | -0,32% | 390,00 |
| 05.03.2025 | 184,52 | 184,52 | 177,60 | 177,60 | -4,23% | 356,00 |
| 04.03.2025 | 186,00 | 186,00 | 184,84 | 185,44 | -1,91% | 121,00 |
| 03.03.2025 | 188,34 | 189,94 | 187,72 | 189,06 | 0,81% | 777,00 |
| 28.02.2025 | 183,94 | 187,54 | 183,20 | 187,54 | -0,14% | 119,00 |
| 27.02.2025 | 189,26 | 189,26 | 187,22 | 187,80 | -0,74% | 167,00 |
| 26.02.2025 | 190,00 | 190,00 | 188,80 | 189,20 | -0,95% | 79,00 |
| 25.02.2025 | 190,42 | 192,06 | 190,42 | 191,02 | -1,97% | 53,00 |
| 24.02.2025 | 194,50 | 195,24 | 192,24 | 194,86 | 0,37% | 620,00 |
| 21.02.2025 | 193,48 | 195,40 | 193,20 | 194,14 | 0,70% | 458,00 |
| 20.02.2025 | 188,04 | 193,00 | 187,48 | 192,80 | 4,13% | 422,00 |
| 19.02.2025 | 178,54 | 185,16 | 178,46 | 185,16 | 4,84% | 188,00 |
| 18.02.2025 | 176,00 | 176,62 | 175,04 | 176,62 | 0,68% | 111,00 |
| 17.02.2025 | 175,66 | 176,60 | 173,12 | 175,42 | -0,22% | 105,00 |
| 14.02.2025 | 172,02 | 175,80 | 172,02 | 175,80 | 0,76% | 319,00 |
| 13.02.2025 | 172,02 | 174,48 | 172,02 | 174,48 | 1,31% | 383,00 |
| 12.02.2025 | 174,06 | 174,06 | 171,70 | 172,22 | -1,45% | 176,00 |
| 11.02.2025 | 173,86 | 174,96 | 173,86 | 174,76 | -0,21% | 239,00 |
| 10.02.2025 | 174,30 | 175,12 | 174,30 | 175,12 | 0,66% | 77,00 |
| 07.02.2025 | 175,96 | 176,82 | 173,92 | 173,98 | -0,36% | 167,00 |