282,825€
1,31%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 273,48 | 286,52 | 273,38 | 282,92 | 1,34% | 624,00 |
| 11.11.2026 | 275,75 | 283,88 | 273,80 | 279,17 | 3,52% | 1.613,00 |
| 10.11.2026 | 259,42 | 270,67 | 256,13 | 269,67 | 2,53% | 471,00 |
| 09.11.2026 | 246,02 | 265,33 | 241,68 | 263,02 | 5,60% | 198,00 |
| 06.11.2026 | 256,20 | 263,55 | 243,25 | 249,08 | 0,59% | 353,00 |
| 05.11.2026 | 271,40 | 274,05 | 246,40 | 247,63 | -10,97% | 826,00 |
| 04.11.2026 | 278,98 | 281,80 | 270,55 | 278,13 | -1,05% | 261,00 |
| 03.11.2026 | 271,35 | 282,90 | 270,85 | 281,08 | 3,38% | 325,00 |
| 02.11.2026 | 272,55 | 278,05 | 269,13 | 271,88 | 0,82% | 172,00 |
| 30.10.2026 | 276,25 | 277,70 | 263,90 | 269,67 | -2,41% | 620,00 |
| 29.10.2026 | 275,95 | 281,23 | 272,95 | 276,33 | -0,02% | 201,00 |
| 28.10.2026 | 277,17 | 280,15 | 273,65 | 276,38 | 0,80% | 381,00 |
| 27.10.2026 | 263,30 | 277,83 | 262,45 | 274,17 | 2,70% | 324,00 |
| 26.10.2026 | 254,08 | 267,38 | 253,48 | 266,98 | 4,85% | 288,00 |
| 23.10.2026 | 250,70 | 255,60 | 247,48 | 254,63 | 2,31% | 189,00 |
| 22.10.2026 | 250,80 | 255,68 | 246,90 | 248,88 | -1,66% | 207,00 |
| 21.10.2026 | 250,60 | 261,33 | 247,63 | 253,08 | 2,26% | 919,00 |
| 20.10.2026 | 245,02 | 251,15 | 242,50 | 247,48 | 0,47% | 131,00 |
| 19.10.2026 | 250,80 | 252,73 | 242,68 | 246,33 | 0,04% | 416,00 |
| 16.10.2026 | 248,27 | 252,88 | 244,20 | 246,23 | -1,06% | 120,00 |
| 15.10.2026 | 250,45 | 250,63 | 248,48 | 248,88 | -1,13% | - |
| 14.10.2026 | 256,50 | 258,30 | 250,45 | 251,73 | -2,12% | 370,00 |
| 13.10.2026 | 250,70 | 257,98 | 247,70 | 257,17 | 1,76% | 101,00 |
| 12.10.2026 | 253,95 | 254,48 | 247,98 | 252,73 | -0,28% | 187,00 |
| 09.10.2026 | 257,95 | 261,65 | 251,73 | 253,43 | -1,42% | 111,00 |
| 08.10.2026 | 257,75 | 259,70 | 252,45 | 257,08 | -0,39% | 276,00 |
| 07.10.2026 | 264,15 | 265,10 | 254,43 | 258,08 | -2,22% | 1.005,00 |
| 06.10.2026 | 263,33 | 265,17 | 260,92 | 263,92 | 0,40% | 270,00 |
| 05.10.2026 | 262,42 | 263,45 | 257,98 | 262,88 | 0,84% | 487,00 |
| 02.10.2026 | 250,90 | 263,92 | 250,30 | 260,67 | 4,16% | 1.348,00 |
| 01.10.2026 | 252,33 | 253,98 | 246,58 | 250,27 | 1,30% | 1.092,00 |
| 30.09.2026 | 246,88 | 249,55 | 245,48 | 247,08 | -0,60% | 342,00 |
| 29.09.2026 | 243,52 | 250,70 | 242,90 | 248,58 | 1,53% | 510,00 |
| 28.09.2026 | 241,58 | 245,55 | 238,55 | 244,83 | 0,27% | 1.244,00 |
| 25.09.2026 | 239,02 | 244,52 | 236,85 | 244,18 | 2,71% | 915,00 |
| 24.09.2026 | 239,48 | 239,48 | 234,75 | 237,73 | -0,82% | 669,00 |
| 23.09.2026 | 236,33 | 239,75 | 233,88 | 239,70 | 1,16% | 340,00 |
| 22.09.2026 | 235,85 | 237,60 | 233,43 | 236,95 | 0,35% | 691,00 |
| 21.09.2026 | 233,38 | 237,02 | 228,70 | 236,13 | 1,68% | 387,00 |
| 18.09.2026 | 224,48 | 233,27 | 224,02 | 232,23 | 3,21% | 662,00 |
| 17.09.2026 | 228,25 | 232,55 | 223,98 | 225,00 | -0,95% | 142,00 |
| 16.09.2026 | 228,75 | 232,23 | 225,05 | 227,15 | -0,49% | 448,00 |
| 15.09.2026 | 227,98 | 231,73 | 226,75 | 228,27 | -0,13% | 196,00 |
| 14.09.2026 | 229,05 | 230,18 | 221,25 | 228,58 | -1,35% | 1.588,00 |
| 11.09.2026 | 223,52 | 235,60 | 223,50 | 231,70 | 3,90% | 579,00 |
| 10.09.2026 | 224,48 | 225,13 | 220,02 | 223,00 | -0,79% | 520,00 |
| 09.09.2026 | 223,30 | 225,70 | 220,43 | 224,77 | 0,94% | 113,00 |
| 08.09.2026 | 225,00 | 226,05 | 220,50 | 222,68 | -0,31% | 414,00 |
| 07.09.2026 | 222,80 | 223,38 | 221,85 | 223,38 | 0,51% | 1.388,00 |
| 04.09.2026 | 220,55 | 224,75 | 219,90 | 222,25 | 1,87% | 1.086,00 |
| 03.09.2026 | 218,55 | 219,88 | 213,52 | 218,18 | -0,81% | 493,00 |
| 02.09.2026 | 217,98 | 222,60 | 216,33 | 219,95 | 0,55% | 281,00 |
| 01.09.2026 | 225,27 | 226,33 | 216,10 | 218,75 | -2,55% | 426,00 |
| 31.08.2026 | 224,60 | 227,00 | 223,63 | 224,48 | 0,54% | 372,00 |
| 28.08.2026 | 228,90 | 229,35 | 220,95 | 223,27 | -2,37% | 115,00 |
| 27.08.2026 | 225,00 | 229,50 | 224,10 | 228,70 | 1,84% | 498,00 |
| 26.08.2026 | 223,00 | 225,93 | 221,63 | 224,58 | 0,76% | 102,00 |
| 25.08.2026 | 223,85 | 226,48 | 220,25 | 222,88 | 0,36% | 1.537,00 |
| 24.08.2026 | 224,48 | 225,52 | 218,75 | 222,08 | -1,77% | 519,00 |
| 21.08.2026 | 228,00 | 230,55 | 224,08 | 226,08 | -0,56% | 315,00 |
| 20.08.2026 | 228,52 | 229,83 | 226,83 | 227,35 | -0,71% | 183,00 |
| 19.08.2026 | 233,75 | 237,48 | 228,15 | 228,98 | -4,60% | 486,00 |
| 05.05.2026 | 238,83 | 241,48 | 235,80 | 240,02 | -0,02% | 1.115,00 |
| 04.05.2026 | 240,13 | 242,40 | 236,25 | 240,08 | 0,18% | 6.042,00 |
| 30.04.2026 | 228,98 | 240,05 | 227,95 | 239,65 | 4,07% | 451,00 |
| 29.04.2026 | 227,90 | 232,93 | 226,85 | 230,27 | 0,90% | 573,00 |
| 28.04.2026 | 229,58 | 231,30 | 223,88 | 228,23 | -0,67% | 576,00 |
| 27.04.2026 | 237,77 | 237,77 | 228,05 | 229,77 | -2,80% | 910,00 |
| 24.04.2026 | 240,85 | 244,33 | 232,48 | 236,40 | -2,07% | 1.400,00 |
| 23.04.2026 | 223,15 | 242,77 | 219,43 | 241,40 | 8,69% | 3.104,00 |
| 22.04.2026 | 199,24 | 223,45 | 199,13 | 222,10 | 11,62% | 2.089,00 |
| 21.04.2026 | 198,83 | 200,55 | 196,30 | 198,98 | 0,28% | 1.013,00 |
| 20.04.2026 | 194,99 | 198,96 | 194,93 | 198,42 | 1,64% | 1.101,00 |
| 17.04.2026 | 191,00 | 195,40 | 189,95 | 195,22 | 1,89% | 1.350,00 |
| 16.04.2026 | 183,37 | 191,82 | 182,46 | 191,60 | 4,55% | 1.321,00 |
| 15.04.2026 | 185,28 | 185,93 | 179,47 | 183,26 | -1,20% | 223,00 |
| 14.04.2026 | 184,69 | 186,03 | 181,63 | 185,49 | 0,56% | 327,00 |
| 13.04.2026 | 182,63 | 184,45 | 181,22 | 184,45 | 0,59% | 87,00 |
| 10.04.2026 | 183,91 | 185,22 | 182,32 | 183,37 | -0,13% | 591,00 |
| 09.04.2026 | 180,26 | 184,28 | 179,86 | 183,60 | 2,56% | 638,00 |
| 08.04.2026 | 175,33 | 179,48 | 174,30 | 179,01 | 3,85% | 269,00 |
| 07.04.2026 | 171,77 | 172,69 | 169,09 | 172,38 | 2,06% | 1.218,00 |
| 02.04.2026 | 167,44 | 169,64 | 165,85 | 168,90 | -0,25% | 233,00 |
| 01.04.2026 | 168,02 | 169,85 | 167,55 | 169,32 | 0,80% | 247,00 |
| 31.03.2026 | 164,40 | 168,33 | 163,31 | 167,97 | 3,37% | 540,00 |
| 30.03.2026 | 165,63 | 167,81 | 161,42 | 162,50 | -1,54% | 255,00 |
| 27.03.2026 | 169,07 | 169,07 | 164,52 | 165,04 | -2,10% | 1.063,00 |
| 26.03.2026 | 169,83 | 170,81 | 167,53 | 168,58 | -0,96% | 227,00 |
| 25.03.2026 | 169,37 | 171,75 | 168,92 | 170,22 | 0,45% | 293,00 |
| 24.03.2026 | 162,48 | 171,87 | 161,37 | 169,45 | 4,21% | 601,00 |
| 23.03.2026 | 161,50 | 168,54 | 160,38 | 162,60 | 0,25% | 1.047,00 |
| 20.03.2026 | 162,96 | 164,76 | 161,07 | 162,20 | -0,37% | 702,00 |
| 19.03.2026 | 166,51 | 166,81 | 160,80 | 162,81 | -2,06% | 382,00 |
| 18.03.2026 | 169,16 | 170,83 | 166,18 | 166,24 | -1,38% | 255,00 |
| 17.03.2026 | 168,27 | 170,21 | 167,40 | 168,57 | -0,15% | 192,00 |
| 16.03.2026 | 167,65 | 170,53 | 167,14 | 168,82 | 1,19% | 608,00 |
| 13.03.2026 | 165,59 | 168,54 | 164,75 | 166,84 | 1,02% | 530,00 |
| 12.03.2026 | 170,99 | 171,40 | 164,57 | 165,15 | -3,65% | 262,00 |
| 11.03.2026 | 170,06 | 173,81 | 169,58 | 171,40 | 0,72% | 290,00 |
| 10.03.2026 | 168,50 | 171,88 | 168,18 | 170,17 | 1,00% | 636,00 |