244,425€
1,42%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 245,80 | 245,80 | 239,30 | 241,00 | -2,09% | 559,00 |
| 06.05.2026 | 235,85 | 246,15 | 235,85 | 246,15 | 3,03% | 303,00 |
| 05.05.2026 | 239,60 | 239,90 | 236,20 | 238,90 | 0,38% | 570,00 |
| 04.05.2026 | 241,95 | 244,95 | 238,00 | 238,00 | 0,55% | 1.449,00 |
| 30.04.2026 | 228,90 | 236,70 | 228,70 | 236,70 | 2,49% | 267,00 |
| 29.04.2026 | 228,60 | 233,00 | 228,00 | 230,95 | 1,65% | 203,00 |
| 28.04.2026 | 228,55 | 229,95 | 226,75 | 227,20 | -1,58% | 333,00 |
| 27.04.2026 | 235,70 | 236,20 | 228,45 | 230,85 | -2,02% | 913,00 |
| 24.04.2026 | 240,85 | 245,75 | 232,55 | 235,60 | -1,85% | 2.146,00 |
| 23.04.2026 | 223,35 | 240,05 | 220,80 | 240,05 | 19,70% | 2.151,00 |
| 22.04.2026 | 199,36 | 202,05 | 198,82 | 200,55 | 1,37% | 450,00 |
| 21.04.2026 | 199,70 | 199,70 | 197,84 | 197,84 | 0,25% | 367,00 |
| 20.04.2026 | 196,46 | 198,20 | 196,46 | 197,34 | 1,44% | 286,00 |
| 17.04.2026 | 190,80 | 194,54 | 190,76 | 194,54 | 2,44% | 159,00 |
| 16.04.2026 | 183,92 | 189,90 | 183,42 | 189,90 | 4,57% | 1.399,00 |
| 15.04.2026 | 186,00 | 186,00 | 181,60 | 181,60 | -1,34% | 291,00 |
| 14.04.2026 | 183,74 | 184,54 | 182,48 | 184,06 | 1,10% | 142,00 |
| 13.04.2026 | 182,24 | 182,54 | 181,46 | 182,06 | -0,69% | 258,00 |
| 10.04.2026 | 182,78 | 183,32 | 182,60 | 183,32 | -0,07% | 124,00 |
| 09.04.2026 | 180,00 | 183,44 | 180,00 | 183,44 | 3,03% | 109,00 |
| 08.04.2026 | 177,98 | 178,04 | 176,48 | 178,04 | 4,52% | 242,00 |
| 07.04.2026 | 171,90 | 172,14 | 169,42 | 170,34 | 1,18% | 70,00 |
| 02.04.2026 | 166,66 | 168,36 | 166,60 | 168,36 | -0,81% | 117,00 |
| 01.04.2026 | 169,44 | 169,74 | 167,50 | 169,74 | 2,43% | 455,00 |
| 31.03.2026 | 164,82 | 165,72 | 163,82 | 165,72 | 1,00% | 324,00 |
| 30.03.2026 | 165,66 | 167,32 | 164,08 | 164,08 | -1,68% | 164,00 |
| 27.03.2026 | 165,48 | 167,04 | 165,44 | 166,88 | -1,70% | 536,00 |
| 26.03.2026 | 169,68 | 169,80 | 169,64 | 169,76 | -0,67% | 57,00 |
| 25.03.2026 | 168,46 | 171,12 | 168,46 | 170,90 | 2,02% | 210,00 |
| 24.03.2026 | 163,12 | 168,18 | 163,12 | 167,52 | 2,27% | 156,00 |
| 23.03.2026 | 162,08 | 166,92 | 162,08 | 163,80 | 0,33% | 426,00 |
| 20.03.2026 | 161,88 | 164,46 | 161,86 | 163,26 | -2,93% | 94,00 |
| 18.03.2026 | 167,88 | 170,00 | 167,88 | 168,18 | -0,25% | 210,00 |
| 17.03.2026 | 170,44 | 170,44 | 168,46 | 168,60 | -0,64% | 925,00 |
| 16.03.2026 | 167,54 | 169,68 | 166,36 | 169,68 | 1,22% | 64,00 |
| 13.03.2026 | 164,90 | 167,72 | 164,90 | 167,64 | 0,65% | 284,00 |
| 12.03.2026 | 171,52 | 171,52 | 166,04 | 166,56 | -3,30% | 983,00 |
| 11.03.2026 | 169,56 | 173,10 | 169,56 | 172,24 | 1,14% | 192,00 |
| 10.03.2026 | 168,18 | 170,46 | 168,18 | 170,30 | 2,21% | 119,00 |
| 09.03.2026 | 165,14 | 166,78 | 164,86 | 166,62 | -0,41% | 369,00 |
| 06.03.2026 | 171,80 | 171,80 | 165,50 | 167,30 | -3,50% | 334,00 |
| 05.03.2026 | 174,00 | 174,70 | 172,42 | 173,36 | -0,84% | 223,00 |
| 04.03.2026 | 173,06 | 176,12 | 173,06 | 174,82 | -1,94% | 282,00 |
| 03.03.2026 | 178,46 | 178,92 | 174,92 | 178,28 | -0,50% | 556,00 |
| 02.03.2026 | 180,14 | 183,48 | 178,80 | 179,18 | 0,74% | 285,00 |
| 27.02.2026 | 179,82 | 182,12 | 176,96 | 177,86 | -1,71% | 315,00 |
| 26.02.2026 | 181,14 | 181,82 | 180,04 | 180,96 | 0,06% | 242,00 |
| 25.02.2026 | 180,60 | 181,06 | 180,00 | 180,86 | -0,28% | 126,00 |
| 24.02.2026 | 186,56 | 189,48 | 181,36 | 181,36 | -2,72% | 375,00 |
| 23.02.2026 | 184,88 | 186,92 | 184,40 | 186,44 | 0,41% | 408,00 |
| 20.02.2026 | 184,48 | 186,06 | 184,48 | 185,68 | -0,66% | 292,00 |
| 19.02.2026 | 188,62 | 189,10 | 185,92 | 186,92 | -0,97% | 374,00 |
| 18.02.2026 | 189,92 | 195,36 | 188,76 | 188,76 | -1,72% | 265,00 |
| 17.02.2026 | 188,68 | 192,74 | 188,68 | 192,06 | 2,42% | 567,00 |
| 16.02.2026 | 190,60 | 194,42 | 186,60 | 187,52 | -1,00% | 787,00 |
| 13.02.2026 | 185,48 | 189,42 | 185,48 | 189,42 | 0,03% | 68,00 |
| 12.02.2026 | 189,84 | 192,78 | 189,36 | 189,36 | -2,24% | 168,00 |
| 11.02.2026 | 185,78 | 193,70 | 183,86 | 193,70 | 4,15% | 694,00 |
| 10.02.2026 | 182,34 | 185,98 | 182,28 | 185,98 | -0,26% | 498,00 |
| 09.02.2026 | 186,06 | 186,46 | 184,14 | 186,46 | -0,66% | 305,00 |
| 06.02.2026 | 190,30 | 192,74 | 187,70 | 187,70 | -0,28% | 445,00 |
| 05.02.2026 | 189,44 | 189,88 | 187,34 | 188,22 | -0,97% | 752,00 |
| 04.02.2026 | 187,96 | 191,32 | 182,60 | 190,06 | -1,16% | 1.069,00 |
| 03.02.2026 | 188,98 | 193,00 | 188,64 | 192,30 | 2,83% | 841,00 |
| 02.02.2026 | 178,96 | 187,46 | 178,36 | 187,00 | 2,95% | 558,00 |
| 30.01.2026 | 180,88 | 182,14 | 179,62 | 181,64 | -1,25% | 1.330,00 |
| 29.01.2026 | 180,06 | 183,94 | 178,54 | 183,94 | 3,50% | 795,00 |
| 28.01.2026 | 175,02 | 179,70 | 169,92 | 177,72 | 7,50% | 4.191,00 |
| 27.01.2026 | 165,32 | 166,12 | 163,46 | 165,32 | 0,43% | 404,00 |
| 26.01.2026 | 163,00 | 164,90 | 161,90 | 164,62 | 0,21% | 674,00 |
| 23.01.2026 | 167,14 | 167,14 | 164,28 | 164,28 | -1,18% | 182,00 |
| 22.01.2026 | 168,52 | 170,14 | 166,14 | 166,24 | -0,05% | 1.876,00 |
| 21.01.2026 | 162,28 | 166,46 | 160,78 | 166,32 | 1,72% | 798,00 |
| 20.01.2026 | 160,88 | 163,50 | 160,80 | 163,50 | 0,52% | 523,00 |
| 19.01.2026 | 162,48 | 162,66 | 159,90 | 162,66 | -1,64% | 448,00 |
| 16.01.2026 | 164,28 | 165,38 | 164,10 | 165,38 | 0,12% | 858,00 |
| 15.01.2026 | 163,80 | 168,24 | 163,80 | 165,18 | 0,22% | 1.865,00 |
| 14.01.2026 | 160,98 | 164,82 | 160,98 | 164,82 | 1,94% | 364,00 |
| 13.01.2026 | 161,44 | 161,88 | 160,86 | 161,68 | -0,22% | 240,00 |
| 12.01.2026 | 161,28 | 162,88 | 161,28 | 162,04 | -0,27% | 238,00 |
| 09.01.2026 | 162,86 | 163,14 | 162,16 | 162,48 | 1,50% | 297,00 |
| 08.01.2026 | 157,60 | 160,16 | 157,00 | 160,08 | -0,15% | 908,00 |
| 07.01.2026 | 163,68 | 163,68 | 160,04 | 160,32 | -2,23% | 704,00 |
| 06.01.2026 | 152,88 | 164,80 | 152,88 | 163,98 | 6,23% | 1.213,00 |
| 05.01.2026 | 151,72 | 156,06 | 151,72 | 154,36 | 2,02% | 334,00 |
| 02.01.2026 | 149,08 | 151,30 | 148,98 | 151,30 | 1,08% | 642,00 |
| 30.12.2025 | 150,02 | 150,04 | 149,10 | 149,68 | 0,07% | 67,00 |
| 29.12.2025 | 149,94 | 150,50 | 149,30 | 149,58 | -0,57% | 611,00 |
| 23.12.2025 | 152,78 | 152,78 | 150,24 | 150,44 | -1,14% | 311,00 |
| 22.12.2025 | 149,88 | 152,18 | 149,88 | 152,18 | 0,32% | 172,00 |
| 19.12.2025 | 151,00 | 152,02 | 149,36 | 151,70 | 0,04% | 534,00 |
| 18.12.2025 | 148,34 | 152,54 | 148,34 | 151,64 | 1,62% | 570,00 |
| 17.12.2025 | 151,06 | 152,14 | 149,22 | 149,22 | -1,30% | 86,00 |
| 16.12.2025 | 151,24 | 151,24 | 150,46 | 151,18 | -0,57% | 86,00 |
| 15.12.2025 | 153,60 | 153,60 | 147,50 | 152,04 | -1,44% | 10.849,00 |
| 12.12.2025 | 154,96 | 155,34 | 154,16 | 154,26 | 0,14% | 983,00 |
| 11.12.2025 | 153,96 | 154,38 | 153,38 | 154,04 | -0,48% | 354,00 |
| 10.12.2025 | 153,22 | 154,78 | 152,84 | 154,78 | -0,53% | 456,00 |
| 09.12.2025 | 155,24 | 155,60 | 155,24 | 155,60 | -0,71% | 8,00 |
| 08.12.2025 | 156,98 | 157,68 | 155,62 | 156,72 | -0,73% | 481,00 |