163,670€
-5,96%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 174,42 | 175,90 | 174,42 | 174,60 | 1,11% | 285,00 |
| 05.02.2025 | 174,70 | 174,70 | 170,88 | 172,68 | -1,58% | 216,00 |
| 04.02.2025 | 176,50 | 176,86 | 174,20 | 175,46 | -0,53% | 903,00 |
| 03.02.2025 | 177,90 | 178,44 | 175,08 | 176,40 | -2,69% | 1.721,00 |
| 31.01.2025 | 176,50 | 181,40 | 176,48 | 181,28 | 2,94% | 152,00 |
| 30.01.2025 | 173,74 | 176,10 | 172,76 | 176,10 | 1,51% | 207,00 |
| 29.01.2025 | 173,34 | 175,54 | 173,34 | 173,48 | -0,07% | 247,00 |
| 28.01.2025 | 181,06 | 181,06 | 173,60 | 173,60 | -3,77% | 539,00 |
| 27.01.2025 | 175,08 | 180,62 | 172,52 | 180,40 | 0,83% | 1.213,00 |
| 24.01.2025 | 183,62 | 183,62 | 178,92 | 178,92 | -5,51% | 483,00 |
| 23.01.2025 | 190,36 | 190,36 | 188,96 | 189,36 | -0,20% | 26,00 |
| 22.01.2025 | 188,78 | 189,98 | 188,78 | 189,74 | 1,42% | 177,00 |
| 21.01.2025 | 185,58 | 187,08 | 185,58 | 187,08 | -0,96% | 4,00 |
| 20.01.2025 | 188,40 | 189,02 | 186,80 | 188,90 | 1,84% | 108,00 |
| 17.01.2025 | 182,98 | 185,84 | 182,98 | 185,48 | 0,68% | 64,00 |
| 16.01.2025 | 193,78 | 194,24 | 184,22 | 184,22 | -4,35% | 542,00 |
| 15.01.2025 | 188,70 | 192,60 | 188,70 | 192,60 | 3,36% | 110,00 |
| 14.01.2025 | 187,98 | 187,98 | 185,78 | 186,34 | 0,08% | 227,00 |
| 13.01.2025 | 184,28 | 186,20 | 183,56 | 186,20 | 0,92% | 458,00 |
| 10.01.2025 | 187,14 | 187,76 | 184,50 | 184,50 | -0,43% | 92,00 |
| 09.01.2025 | 185,28 | 185,30 | 185,28 | 185,30 | -0,69% | 75,00 |
| 08.01.2025 | 186,66 | 186,66 | 186,58 | 186,58 | -0,15% | 60,00 |
| 07.01.2025 | 184,72 | 187,68 | 184,20 | 186,86 | 0,55% | 620,00 |
| 06.01.2025 | 184,48 | 185,84 | 183,62 | 185,84 | 0,98% | 103,00 |
| 03.01.2025 | 185,22 | 185,24 | 182,02 | 184,04 | 0,48% | 209,00 |
| 02.01.2025 | 182,70 | 185,00 | 182,52 | 183,16 | 1,20% | 291,00 |
| 30.12.2024 | 181,94 | 182,22 | 180,98 | 180,98 | -1,05% | 21,00 |
| 27.12.2024 | 182,00 | 183,10 | 181,96 | 182,90 | 1,13% | 679,00 |
| 23.12.2024 | 181,08 | 181,16 | 178,46 | 180,86 | 0,41% | 1.557,00 |
| 20.12.2024 | 176,20 | 180,12 | 175,40 | 180,12 | 0,45% | 513,00 |
| 19.12.2024 | 180,18 | 180,18 | 177,54 | 179,32 | -1,83% | 56,00 |
| 18.12.2024 | 179,28 | 182,66 | 179,20 | 182,66 | 1,66% | 176,00 |
| 17.12.2024 | 180,42 | 180,42 | 179,04 | 179,68 | -1,05% | 160,00 |
| 16.12.2024 | 182,10 | 183,48 | 181,58 | 181,58 | -0,39% | 178,00 |
| 13.12.2024 | 181,12 | 182,30 | 179,86 | 182,30 | 0,44% | 353,00 |
| 12.12.2024 | 182,46 | 182,46 | 181,50 | 181,50 | -0,71% | 230,00 |
| 11.12.2024 | 181,18 | 183,34 | 181,18 | 182,80 | 0,04% | 607,00 |
| 10.12.2024 | 184,64 | 184,64 | 182,72 | 182,72 | -0,52% | 10,00 |
| 09.12.2024 | 183,10 | 186,24 | 182,30 | 183,68 | 0,45% | 207,00 |
| 06.12.2024 | 182,68 | 183,42 | 182,40 | 182,86 | -0,42% | 81,00 |
| 05.12.2024 | 186,56 | 186,56 | 183,64 | 183,64 | -2,44% | 197,00 |
| 04.12.2024 | 187,92 | 189,50 | 187,92 | 188,24 | -0,56% | 189,00 |
| 03.12.2024 | 192,70 | 192,70 | 188,16 | 189,30 | -1,52% | 536,00 |
| 02.12.2024 | 191,48 | 192,22 | 190,00 | 192,22 | 0,67% | 188,00 |
| 29.11.2024 | 189,78 | 191,14 | 189,38 | 190,94 | 0,76% | 513,00 |
| 28.11.2024 | 189,50 | 189,50 | 189,50 | 189,50 | 0,73% | - |
| 27.11.2024 | 190,88 | 192,32 | 188,12 | 188,12 | -1,62% | 449,00 |
| 26.11.2024 | 191,74 | 196,24 | 191,22 | 191,22 | -1,32% | 451,00 |
| 25.11.2024 | 190,16 | 193,80 | 190,16 | 193,78 | 2,14% | 85,00 |
| 22.11.2024 | 188,50 | 190,72 | 188,48 | 189,72 | 0,40% | 157,00 |
| 21.11.2024 | 188,04 | 188,96 | 188,04 | 188,96 | 0,23% | 42,00 |
| 20.11.2024 | 190,96 | 191,10 | 188,52 | 188,52 | -2,48% | 233,00 |
| 19.11.2024 | 195,54 | 196,20 | 193,32 | 193,32 | -0,89% | 400,00 |
| 18.11.2024 | 191,04 | 195,06 | 190,18 | 195,06 | 0,76% | 227,00 |
| 15.11.2024 | 194,42 | 194,42 | 192,94 | 193,58 | -0,50% | 166,00 |
| 14.11.2024 | 194,90 | 197,08 | 194,38 | 194,56 | -0,83% | 681,00 |
| 13.11.2024 | 200,40 | 200,75 | 195,58 | 196,18 | -2,13% | 632,00 |
| 12.11.2024 | 203,30 | 203,95 | 200,40 | 200,45 | -1,67% | 1.622,00 |
| 11.11.2024 | 206,15 | 207,25 | 203,85 | 203,85 | -0,51% | 908,00 |
| 08.11.2024 | 201,10 | 204,90 | 199,66 | 204,90 | 1,89% | 1.692,00 |
| 07.11.2024 | 199,84 | 201,55 | 199,58 | 201,10 | 1,64% | 618,00 |
| 06.11.2024 | 191,72 | 197,86 | 190,92 | 197,86 | 5,90% | 300,00 |
| 05.11.2024 | 186,72 | 188,28 | 185,20 | 186,84 | -0,72% | 412,00 |
| 04.11.2024 | 188,32 | 188,32 | 186,14 | 188,20 | -1,05% | 813,00 |
| 01.11.2024 | 187,16 | 190,46 | 186,96 | 190,20 | 2,19% | 212,00 |
| 31.10.2024 | 189,34 | 190,18 | 186,12 | 186,12 | -3,96% | 151,00 |
| 30.10.2024 | 192,20 | 193,80 | 192,20 | 193,80 | -0,50% | 5,00 |
| 29.10.2024 | 189,92 | 194,84 | 189,92 | 194,78 | 2,25% | 115,00 |
| 28.10.2024 | 191,52 | 193,30 | 190,40 | 190,50 | -1,54% | 143,00 |
| 25.10.2024 | 190,40 | 193,94 | 190,38 | 193,48 | 1,20% | 172,00 |
| 24.10.2024 | 187,70 | 191,18 | 187,70 | 191,18 | 2,74% | 1.432,00 |
| 23.10.2024 | 186,26 | 188,20 | 185,04 | 186,08 | 3,91% | 677,00 |
| 22.10.2024 | 180,20 | 180,20 | 178,60 | 179,08 | -0,21% | 49,00 |
| 21.10.2024 | 181,78 | 182,50 | 179,46 | 179,46 | -2,22% | 219,00 |
| 18.10.2024 | 183,38 | 183,80 | 182,82 | 183,54 | -0,81% | 691,00 |
| 17.10.2024 | 187,78 | 190,00 | 185,04 | 185,04 | 0,61% | 169,00 |
| 16.10.2024 | 184,80 | 184,80 | 183,52 | 183,92 | -1,62% | 461,00 |