284,800€
1,86%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 275,55 | 286,15 | 275,55 | 284,80 | 1,86% | 86,00 |
| 11.11.2026 | 278,00 | 282,00 | 275,25 | 279,60 | 5,31% | 148,00 |
| 10.11.2026 | 259,65 | 265,50 | 256,60 | 265,50 | 2,61% | 112,00 |
| 09.11.2026 | 243,70 | 260,05 | 243,05 | 258,75 | 4,33% | 390,00 |
| 06.11.2026 | 255,90 | 259,90 | 243,75 | 248,00 | -5,09% | 506,00 |
| 05.11.2026 | 271,70 | 273,70 | 258,15 | 261,30 | -5,60% | 516,00 |
| 04.11.2026 | 279,90 | 280,60 | 272,75 | 276,80 | -0,52% | 225,00 |
| 03.11.2026 | 271,50 | 282,30 | 271,50 | 278,25 | 1,11% | 236,00 |
| 02.11.2026 | 272,15 | 278,00 | 270,95 | 275,20 | 2,15% | 103,00 |
| 30.10.2026 | 273,20 | 275,85 | 269,15 | 269,40 | -1,54% | 389,00 |
| 29.10.2026 | 275,00 | 279,05 | 273,05 | 273,60 | -0,07% | 49,00 |
| 28.10.2026 | 279,75 | 280,55 | 273,80 | 273,80 | -0,36% | 325,00 |
| 27.10.2026 | 264,65 | 275,05 | 264,65 | 274,80 | 4,99% | 268,00 |
| 26.10.2026 | 255,30 | 261,75 | 255,05 | 261,75 | 3,15% | 143,00 |
| 23.10.2026 | 252,20 | 253,90 | 247,95 | 253,75 | 1,52% | 123,00 |
| 22.10.2026 | 250,90 | 254,20 | 248,20 | 249,95 | -1,79% | 415,00 |
| 21.10.2026 | 248,00 | 254,50 | 248,00 | 254,50 | 1,90% | 211,00 |
| 20.10.2026 | 244,80 | 251,10 | 243,35 | 249,75 | 2,17% | 251,00 |
| 19.10.2026 | 252,30 | 252,30 | 244,45 | 244,45 | -2,55% | 162,00 |
| 16.10.2026 | 247,90 | 252,15 | 245,40 | 250,85 | 1,72% | 36,00 |
| 15.10.2026 | 249,60 | 252,45 | 244,90 | 246,60 | -2,80% | 108,00 |
| 14.10.2026 | 255,65 | 256,95 | 253,30 | 253,70 | 1,30% | 319,00 |
| 13.10.2026 | 249,40 | 250,95 | 248,50 | 250,45 | -0,73% | 298,00 |
| 12.10.2026 | 252,75 | 252,75 | 250,00 | 252,30 | -0,26% | 72,00 |
| 09.10.2026 | 259,40 | 259,90 | 252,95 | 252,95 | -2,00% | 136,00 |
| 08.10.2026 | 258,45 | 258,45 | 254,80 | 258,10 | 0,90% | 287,00 |
| 07.10.2026 | 264,55 | 264,55 | 255,80 | 255,80 | -2,81% | 70,00 |
| 06.10.2026 | 264,05 | 264,05 | 261,85 | 263,20 | 1,46% | 255,00 |
| 05.10.2026 | 261,00 | 262,45 | 258,80 | 259,40 | -1,26% | 351,00 |
| 02.10.2026 | 250,55 | 262,70 | 250,55 | 262,70 | 5,69% | 80,00 |
| 01.10.2026 | 253,30 | 253,70 | 247,75 | 248,55 | 0,44% | 295,00 |
| 30.09.2026 | 246,65 | 249,15 | 246,60 | 247,45 | -0,70% | 92,00 |
| 29.09.2026 | 244,35 | 249,50 | 244,35 | 249,20 | 2,83% | 296,00 |
| 28.09.2026 | 241,95 | 243,15 | 239,55 | 242,35 | 0,02% | 245,00 |
| 25.09.2026 | 239,25 | 243,55 | 237,60 | 242,30 | 2,58% | 206,00 |
| 24.09.2026 | 237,35 | 238,65 | 235,95 | 236,20 | -0,82% | 117,00 |
| 23.09.2026 | 236,35 | 238,20 | 234,00 | 238,15 | 1,13% | 601,00 |
| 22.09.2026 | 234,85 | 235,75 | 233,60 | 235,50 | 0,56% | 281,00 |
| 21.09.2026 | 233,35 | 235,45 | 229,25 | 234,20 | 1,56% | 261,00 |
| 18.09.2026 | 224,90 | 231,10 | 224,90 | 230,60 | 2,40% | 1.892,00 |
| 17.09.2026 | 228,70 | 230,20 | 225,20 | 225,20 | -1,85% | 74,00 |
| 16.09.2026 | 228,90 | 230,75 | 228,65 | 229,45 | 0,24% | 98,00 |
| 15.09.2026 | 228,80 | 231,65 | 228,80 | 228,90 | 0,42% | 80,00 |
| 14.09.2026 | 228,75 | 228,75 | 223,15 | 227,95 | -3,08% | 607,00 |
| 11.09.2026 | 224,20 | 235,20 | 224,20 | 235,20 | 4,93% | 194,00 |
| 10.09.2026 | 224,90 | 224,90 | 220,75 | 224,15 | 0,07% | 348,00 |
| 09.09.2026 | 222,40 | 224,05 | 220,30 | 224,00 | 0,47% | 280,00 |
| 08.09.2026 | 226,05 | 226,05 | 222,30 | 222,95 | -0,20% | 1.310,00 |
| 07.09.2026 | 223,75 | 224,25 | 220,60 | 223,40 | 0,52% | 1.110,00 |
| 04.09.2026 | 221,50 | 223,70 | 218,85 | 222,25 | 2,33% | 576,00 |
| 03.09.2026 | 218,85 | 218,85 | 214,65 | 217,20 | -1,94% | 124,00 |
| 02.09.2026 | 219,00 | 221,50 | 216,55 | 221,50 | 1,58% | 585,00 |
| 01.09.2026 | 225,80 | 226,50 | 217,50 | 218,05 | -2,87% | 1.073,00 |
| 31.08.2026 | 224,90 | 226,10 | 224,25 | 224,50 | 0,04% | 21,00 |
| 28.08.2026 | 228,25 | 229,90 | 224,40 | 224,40 | -2,20% | 191,00 |
| 27.08.2026 | 227,45 | 229,45 | 225,00 | 229,45 | 1,84% | 272,00 |
| 26.08.2026 | 222,45 | 225,30 | 221,30 | 225,30 | 1,51% | 749,00 |
| 25.08.2026 | 225,00 | 226,15 | 220,60 | 221,95 | 0,96% | 273,00 |
| 24.08.2026 | 224,85 | 224,85 | 219,85 | 219,85 | -3,11% | 240,00 |
| 21.08.2026 | 230,00 | 230,00 | 226,15 | 226,90 | -0,61% | 91,00 |
| 20.08.2026 | 231,45 | 231,85 | 226,20 | 228,30 | -2,27% | 391,00 |
| 19.08.2026 | 235,95 | 236,75 | 230,80 | 233,60 | 0,04% | 487,00 |
| 18.08.2026 | 242,40 | 242,40 | 232,35 | 233,50 | -4,95% | 441,00 |
| 17.08.2026 | 243,05 | 246,95 | 241,70 | 245,65 | 2,91% | 91,00 |
| 14.08.2026 | 237,10 | 240,60 | 236,65 | 238,70 | -0,77% | 222,00 |
| 13.08.2026 | 241,55 | 242,10 | 240,55 | 240,55 | -0,46% | 95,00 |
| 12.08.2026 | 244,35 | 248,80 | 241,65 | 241,65 | -1,27% | 203,00 |
| 11.08.2026 | 243,90 | 247,45 | 243,90 | 244,75 | 0,53% | 401,00 |
| 10.08.2026 | 248,55 | 249,75 | 243,45 | 243,45 | -1,40% | 543,00 |
| 07.08.2026 | 243,70 | 246,90 | 243,05 | 246,90 | 0,98% | 408,00 |
| 06.08.2026 | 241,00 | 245,70 | 237,00 | 244,50 | 1,41% | 534,00 |
| 05.08.2026 | 247,80 | 248,30 | 240,00 | 241,10 | -1,03% | 555,00 |
| 04.08.2026 | 235,45 | 243,60 | 235,00 | 243,60 | 3,88% | 428,00 |
| 03.08.2026 | 242,25 | 242,25 | 230,50 | 234,50 | -2,13% | 1.471,00 |
| 31.07.2026 | 243,55 | 247,75 | 238,80 | 239,60 | -1,88% | 2.185,00 |
| 30.07.2026 | 237,10 | 244,75 | 237,10 | 244,20 | 2,67% | 373,00 |
| 29.07.2026 | 242,25 | 249,20 | 237,20 | 237,85 | -3,18% | 684,00 |
| 28.07.2026 | 242,15 | 247,55 | 239,05 | 245,65 | 1,82% | 346,00 |
| 27.07.2026 | 248,20 | 251,00 | 241,10 | 241,25 | -1,31% | 1.247,00 |
| 24.07.2026 | 249,20 | 250,45 | 243,60 | 244,45 | -2,82% | 396,00 |
| 23.07.2026 | 248,55 | 252,65 | 239,20 | 251,55 | -2,78% | 6.454,00 |
| 22.07.2026 | 251,10 | 258,75 | 248,35 | 258,75 | 0,35% | 1.112,00 |
| 21.07.2026 | 255,80 | 259,25 | 255,50 | 257,85 | 1,80% | 742,00 |
| 20.07.2026 | 248,90 | 255,90 | 248,90 | 253,30 | 2,55% | 582,00 |
| 17.07.2026 | 248,30 | 250,85 | 245,20 | 247,00 | -2,68% | 7.292,00 |
| 16.07.2026 | 258,30 | 258,45 | 252,75 | 253,80 | -3,15% | 954,00 |
| 15.07.2026 | 272,60 | 272,60 | 260,15 | 262,05 | -2,58% | 684,00 |
| 14.07.2026 | 271,00 | 275,05 | 263,95 | 269,00 | 0,86% | 569,00 |
| 13.07.2026 | 266,50 | 267,55 | 263,00 | 266,70 | -2,04% | 777,00 |
| 10.07.2026 | 267,25 | 272,35 | 265,90 | 272,25 | -0,20% | 483,00 |
| 09.07.2026 | 265,75 | 273,85 | 265,05 | 272,80 | 3,27% | 2.305,00 |
| 08.07.2026 | 256,55 | 265,00 | 253,45 | 264,15 | 4,51% | 1.737,00 |
| 07.07.2026 | 261,40 | 261,40 | 251,05 | 252,75 | -4,95% | 598,00 |
| 06.07.2026 | 259,00 | 267,65 | 259,00 | 265,90 | 2,13% | 869,00 |
| 03.07.2026 | 259,00 | 263,20 | 254,75 | 260,35 | 0,58% | 91,00 |
| 02.07.2026 | 264,30 | 265,50 | 256,45 | 258,85 | -1,43% | 772,00 |
| 01.07.2026 | 260,90 | 263,55 | 256,35 | 262,60 | 1,68% | 671,00 |
| 30.06.2026 | 250,65 | 259,70 | 250,65 | 258,25 | 3,84% | 794,00 |
| 29.06.2026 | 249,00 | 253,60 | 242,45 | 248,70 | -6,08% | 4.882,00 |
| 26.06.2026 | 267,25 | 269,10 | 262,70 | 264,80 | -2,59% | 1.128,00 |