154,990€
-0,05%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
11.07.2025 | 189,06 | 189,06 | 188,00 | 188,18 | -0,33% | 201,00 |
10.07.2025 | 183,30 | 188,80 | 182,98 | 188,80 | 2,36% | 347,00 |
09.07.2025 | 186,48 | 186,48 | 184,10 | 184,44 | -1,09% | 14,00 |
08.07.2025 | 186,48 | 186,48 | 186,48 | 186,48 | 2,10% | - |
07.07.2025 | 185,84 | 185,84 | 182,64 | 182,64 | -0,21% | 319,00 |
04.07.2025 | 183,70 | 184,96 | 183,02 | 183,02 | -0,03% | 229,00 |
03.07.2025 | 184,00 | 184,16 | 183,02 | 183,08 | 0,21% | 113,00 |
02.07.2025 | 180,42 | 182,70 | 178,06 | 182,70 | 3,28% | 361,00 |
01.07.2025 | 176,44 | 176,90 | 175,64 | 176,90 | 0,12% | 66,00 |
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 |