153,690€
-1,59%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 156,15 | 156,96 | 151,95 | 153,40 | -1,77% | 127,00 |
| 30.09.2025 | 156,91 | 156,91 | 154,22 | 156,17 | -0,07% | 20,00 |
| 29.09.2025 | 157,65 | 159,52 | 155,62 | 156,28 | -1,11% | - |
| 26.09.2025 | 156,27 | 162,07 | 155,72 | 158,03 | 1,31% | 8,00 |
| 25.09.2025 | 157,00 | 157,87 | 154,18 | 155,99 | -0,64% | 13,00 |
| 24.09.2025 | 154,18 | 157,94 | 154,15 | 156,99 | 1,85% | 290,00 |
| 23.09.2025 | 151,93 | 154,86 | 151,90 | 154,14 | 1,26% | 39,00 |
| 22.09.2025 | 152,35 | 154,09 | 151,66 | 152,22 | -0,25% | 1,00 |
| 19.09.2025 | 154,12 | 155,80 | 151,77 | 152,60 | -0,90% | 4,00 |
| 18.09.2025 | 152,28 | 155,79 | 152,28 | 153,98 | 1,08% | 10,00 |
| 17.09.2025 | 149,93 | 153,23 | 149,77 | 152,33 | 1,40% | 13,00 |
| 16.09.2025 | 151,78 | 153,18 | 149,32 | 150,23 | -0,73% | 68,00 |
| 15.09.2025 | 155,68 | 155,68 | 148,12 | 151,34 | -2,74% | 101,00 |
| 12.09.2025 | 157,27 | 157,47 | 155,40 | 155,60 | -1,11% | 404,00 |
| 11.09.2025 | 156,92 | 158,89 | 155,42 | 157,34 | -0,05% | 21,00 |
| 10.09.2025 | 157,99 | 158,89 | 156,11 | 157,42 | -0,34% | - |
| 09.09.2025 | 157,49 | 158,84 | 156,62 | 157,96 | -0,06% | 45,00 |
| 08.09.2025 | 160,55 | 161,01 | 155,91 | 158,06 | -1,42% | 15,00 |
| 05.09.2025 | 160,53 | 161,62 | 157,77 | 160,33 | -0,29% | 870,00 |
| 04.09.2025 | 167,88 | 169,58 | 156,19 | 160,79 | -4,21% | 211,00 |
| 03.09.2025 | 171,94 | 171,96 | 163,99 | 167,86 | -2,24% | - |
| 02.09.2025 | 172,20 | 173,27 | 168,96 | 171,71 | -0,28% | 350,00 |
| 01.09.2025 | 172,77 | 173,44 | 171,25 | 172,19 | -0,44% | 79,00 |
| 29.08.2025 | 175,66 | 175,71 | 172,48 | 172,95 | -1,09% | 2,00 |
| 28.08.2025 | 176,47 | 178,31 | 174,26 | 174,85 | -1,00% | - |
| 27.08.2025 | 176,65 | 178,00 | 175,41 | 176,62 | -0,24% | 2,00 |
| 26.08.2025 | 177,68 | 177,95 | 176,15 | 177,04 | -0,37% | 10,00 |
| 25.08.2025 | 175,89 | 177,80 | 174,96 | 177,70 | 1,06% | 38,00 |
| 22.08.2025 | 173,33 | 178,73 | 171,71 | 175,84 | 1,74% | 1,00 |
| 21.08.2025 | 172,34 | 174,02 | 169,64 | 172,83 | 0,24% | 34,00 |
| 20.08.2025 | 168,03 | 172,65 | 165,95 | 172,42 | 2,50% | - |
| 19.08.2025 | 166,43 | 169,39 | 165,76 | 168,22 | 0,98% | - |
| 18.08.2025 | 166,29 | 167,47 | 160,27 | 166,59 | 0,16% | 19,00 |
| 15.08.2025 | 165,68 | 166,85 | 164,29 | 166,33 | -0,14% | - |
| 14.08.2025 | 163,94 | 166,75 | 163,13 | 166,57 | 0,79% | 13,00 |
| 13.08.2025 | 165,45 | 166,05 | 163,08 | 165,27 | 0,04% | 52,00 |
| 12.08.2025 | 158,32 | 166,17 | 157,93 | 165,21 | 4,35% | 85,00 |
| 11.08.2025 | 160,36 | 162,45 | 158,13 | 158,32 | -1,54% | 190,00 |
| 08.08.2025 | 158,97 | 161,06 | 158,71 | 160,80 | 0,92% | - |
| 07.08.2025 | 160,36 | 164,30 | 158,84 | 159,33 | -0,06% | 114,00 |
| 06.08.2025 | 159,96 | 161,07 | 158,40 | 159,43 | -0,43% | 85,00 |
| 05.08.2025 | 158,31 | 161,72 | 157,03 | 160,12 | 1,39% | 260,00 |
| 04.08.2025 | 155,73 | 158,60 | 155,73 | 157,92 | 0,89% | 115,00 |
| 01.08.2025 | 158,55 | 158,96 | 153,82 | 156,52 | -1,27% | 351,00 |
| 31.07.2025 | 163,81 | 165,40 | 157,42 | 158,54 | -4,42% | 520,00 |
| 30.07.2025 | 165,87 | 169,46 | 164,81 | 165,87 | 0,06% | 24,00 |
| 29.07.2025 | 163,15 | 167,04 | 162,64 | 165,77 | 1,53% | 843,00 |
| 28.07.2025 | 157,98 | 164,42 | 157,15 | 163,27 | 3,64% | 614,00 |
| 25.07.2025 | 158,23 | 159,75 | 156,23 | 157,54 | -0,35% | 17,00 |
| 24.07.2025 | 158,63 | 160,08 | 157,23 | 158,09 | -0,01% | 511,00 |
| 23.07.2025 | 164,62 | 166,83 | 157,43 | 158,11 | -13,63% | 599,00 |
| 22.07.2025 | 180,79 | 184,81 | 179,17 | 183,06 | -0,24% | - |
| 21.07.2025 | 186,28 | 188,03 | 183,24 | 183,50 | -1,52% | 43,00 |
| 18.07.2025 | 186,88 | 188,24 | 185,24 | 186,33 | -0,24% | - |
| 17.07.2025 | 186,15 | 188,01 | 185,30 | 186,78 | 0,27% | - |
| 16.07.2025 | 187,81 | 189,39 | 181,03 | 186,28 | -1,10% | 165,00 |
| 15.07.2025 | 188,37 | 189,79 | 187,78 | 188,36 | -0,16% | - |
| 14.07.2025 | 189,17 | 189,26 | 186,06 | 188,66 | -0,31% | - |
| 11.07.2025 | 189,62 | 189,75 | 186,61 | 189,25 | 0,78% | 864,00 |
| 10.07.2025 | 185,13 | 188,95 | 183,22 | 187,78 | 1,69% | 41,00 |
| 09.07.2025 | 184,95 | 186,86 | 183,76 | 184,66 | -0,07% | 21,00 |
| 08.07.2025 | 182,56 | 187,53 | 181,43 | 184,79 | 1,49% | 27,00 |
| 07.07.2025 | 182,69 | 184,35 | 181,35 | 182,08 | -0,51% | - |
| 04.07.2025 | 183,25 | 184,68 | 182,48 | 183,01 | -0,32% | - |
| 03.07.2025 | 182,89 | 184,52 | 182,42 | 183,60 | 0,49% | 25,00 |
| 02.07.2025 | 178,61 | 183,28 | 177,44 | 182,71 | 2,35% | 20,00 |
| 01.07.2025 | 175,33 | 179,60 | 173,50 | 178,52 | 1,29% | - |
| 30.06.2025 | 176,14 | 177,70 | 175,41 | 176,24 | -0,42% | - |
| 27.06.2025 | 176,37 | 177,30 | 174,48 | 176,98 | 0,39% | - |
| 26.06.2025 | 174,51 | 177,24 | 173,71 | 176,30 | 0,03% | - |
| 25.06.2025 | 176,93 | 177,98 | 174,88 | 176,25 | -0,51% | - |
| 24.06.2025 | 175,20 | 177,42 | 174,67 | 177,16 | 1,74% | 6,00 |
| 23.06.2025 | 172,17 | 175,31 | 171,10 | 174,13 | 1,14% | 67,00 |
| 20.06.2025 | 171,48 | 174,91 | 170,39 | 172,16 | 0,19% | - |
| 19.06.2025 | 173,13 | 175,14 | 170,34 | 171,84 | -0,62% | 361,00 |
| 18.06.2025 | 172,25 | 174,31 | 171,55 | 172,91 | 0,38% | - |
| 17.06.2025 | 172,37 | 173,89 | 170,34 | 172,25 | -0,01% | - |
| 16.06.2025 | 169,14 | 172,79 | 167,91 | 172,27 | 2,00% | 89,00 |
| 13.06.2025 | 171,93 | 172,20 | 168,63 | 168,90 | -2,01% | 127,00 |
| 12.06.2025 | 174,39 | 174,81 | 170,83 | 172,37 | -0,85% | 150,00 |
| 11.06.2025 | 177,25 | 177,44 | 172,47 | 173,84 | -1,81% | 21,00 |
| 10.06.2025 | 174,04 | 177,84 | 173,68 | 177,04 | 1,52% | - |
| 09.06.2025 | 169,28 | 175,40 | 165,68 | 174,39 | 3,29% | 9,00 |
| 06.06.2025 | 167,35 | 171,16 | 167,33 | 168,83 | 1,46% | 150,00 |
| 05.06.2025 | 167,06 | 169,83 | 165,47 | 166,40 | -0,50% | 10,00 |
| 04.06.2025 | 165,43 | 168,41 | 164,54 | 167,23 | 0,97% | 2,00 |
| 03.06.2025 | 161,04 | 165,78 | 158,69 | 165,62 | 2,91% | - |
| 02.06.2025 | 161,16 | 161,53 | 157,67 | 160,93 | -0,11% | - |
| 30.05.2025 | 163,67 | 164,83 | 158,45 | 161,11 | -0,98% | 33,00 |
| 29.05.2025 | 163,15 | 167,55 | 160,88 | 162,70 | -0,31% | - |
| 28.05.2025 | 161,96 | 164,48 | 160,10 | 163,20 | 0,88% | 6,00 |
| 27.05.2025 | 160,03 | 161,78 | 156,42 | 161,78 | 1,09% | 122,00 |
| 26.05.2025 | 154,02 | 160,68 | 152,82 | 160,03 | 3,15% | 174,00 |
| 23.05.2025 | 160,74 | 160,74 | 153,22 | 155,14 | -2,86% | 152,00 |
| 22.05.2025 | 163,56 | 166,69 | 159,70 | 159,70 | -2,64% | 33,00 |
| 21.05.2025 | 165,73 | 167,39 | 163,03 | 164,03 | -1,98% | 23,00 |
| 20.05.2025 | 167,99 | 168,57 | 164,55 | 167,34 | -0,10% | 130,00 |
| 19.05.2025 | 165,62 | 169,50 | 163,89 | 167,50 | -0,91% | 61,00 |
| 16.05.2025 | 167,82 | 169,99 | 162,92 | 169,04 | 0,74% | 38,00 |
| 15.05.2025 | 167,14 | 169,79 | 165,09 | 167,80 | 0,07% | 8,00 |