166,190€
-1,59%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 169,16 | 170,15 | 167,29 | 167,29 | -0,94% | 6,00 |
| 26.03.2026 | 169,85 | 170,81 | 167,53 | 168,87 | -0,86% | - |
| 25.03.2026 | 169,25 | 171,74 | 169,04 | 170,34 | 1,67% | - |
| 24.03.2026 | 162,33 | 169,42 | 161,33 | 167,54 | 2,95% | 7,00 |
| 23.03.2026 | 162,98 | 168,66 | 160,65 | 162,74 | 0,61% | 36,00 |
| 20.03.2026 | 163,13 | 164,76 | 160,86 | 161,76 | -0,41% | 50,00 |
| 19.03.2026 | 166,26 | 166,87 | 161,01 | 162,43 | -2,36% | 13,00 |
| 18.03.2026 | 168,59 | 170,85 | 166,17 | 166,36 | -1,27% | 1,00 |
| 17.03.2026 | 169,16 | 170,21 | 167,47 | 168,50 | -0,08% | - |
| 16.03.2026 | 167,39 | 170,53 | 166,87 | 168,63 | 1,07% | 28,00 |
| 13.03.2026 | 165,90 | 168,49 | 164,71 | 166,85 | 0,89% | - |
| 12.03.2026 | 171,33 | 171,49 | 165,09 | 165,38 | -3,64% | 63,00 |
| 11.03.2026 | 170,19 | 173,81 | 169,70 | 171,63 | 1,07% | - |
| 10.03.2026 | 168,86 | 171,88 | 167,81 | 169,81 | 0,95% | 10,00 |
| 09.03.2026 | 166,72 | 169,67 | 162,52 | 168,22 | 1,18% | - |
| 06.03.2026 | 171,95 | 171,97 | 165,25 | 166,25 | -2,37% | - |
| 05.03.2026 | 173,45 | 175,48 | 168,34 | 170,28 | -1,88% | 52,00 |
| 04.03.2026 | 173,62 | 176,31 | 172,22 | 173,55 | -0,53% | 16,00 |
| 03.03.2026 | 177,45 | 179,63 | 174,47 | 174,48 | -2,72% | 32,00 |
| 02.03.2026 | 176,52 | 180,62 | 176,52 | 179,36 | 0,67% | 26,00 |
| 27.02.2026 | 179,68 | 181,73 | 176,22 | 178,16 | -0,64% | 86,00 |
| 26.02.2026 | 180,55 | 184,91 | 178,19 | 179,30 | -1,02% | 10,00 |
| 25.02.2026 | 180,80 | 182,76 | 179,15 | 181,15 | 0,07% | - |
| 24.02.2026 | 186,58 | 190,38 | 177,89 | 181,02 | -3,14% | 253,00 |
| 23.02.2026 | 186,46 | 188,84 | 183,86 | 186,89 | 0,24% | 76,00 |
| 20.02.2026 | 185,83 | 186,67 | 183,85 | 186,44 | 0,62% | 18,00 |
| 19.02.2026 | 189,58 | 189,86 | 184,81 | 185,30 | -2,20% | 22,00 |
| 18.02.2026 | 190,37 | 196,34 | 187,85 | 189,47 | -0,58% | 11,00 |
| 17.02.2026 | 190,01 | 193,06 | 188,45 | 190,58 | 0,68% | 50,00 |
| 16.02.2026 | 190,63 | 194,43 | 186,84 | 189,29 | -0,58% | - |
| 13.02.2026 | 188,27 | 191,15 | 185,25 | 190,39 | 1,39% | - |
| 12.02.2026 | 191,75 | 192,90 | 187,12 | 187,78 | -1,36% | 2,00 |
| 11.02.2026 | 185,53 | 194,55 | 183,21 | 190,36 | 2,61% | 173,00 |
| 10.02.2026 | 183,34 | 186,66 | 181,37 | 185,52 | 1,04% | 11,00 |
| 09.02.2026 | 187,42 | 187,42 | 183,22 | 183,61 | -1,98% | 66,00 |
| 06.02.2026 | 189,44 | 193,03 | 185,02 | 187,32 | -1,43% | 1,00 |
| 05.02.2026 | 188,82 | 191,51 | 185,04 | 190,04 | 0,40% | 5,00 |
| 04.02.2026 | 188,49 | 192,90 | 182,86 | 189,28 | -0,58% | 7,00 |
| 03.02.2026 | 190,59 | 193,99 | 188,03 | 190,39 | -0,20% | 43,00 |
| 02.02.2026 | 178,92 | 190,80 | 178,46 | 190,77 | 4,88% | 57,00 |
| 30.01.2026 | 182,20 | 182,50 | 179,50 | 181,90 | -0,54% | 100,00 |
| 29.01.2026 | 180,86 | 185,09 | 177,32 | 182,89 | 1,31% | 96,00 |
| 28.01.2026 | 176,72 | 181,09 | 169,61 | 180,53 | 10,34% | 485,00 |
| 27.01.2026 | 165,49 | 166,71 | 162,48 | 163,61 | -1,06% | 13,00 |
| 26.01.2026 | 162,48 | 165,68 | 161,89 | 165,36 | 1,30% | 17,00 |
| 23.01.2026 | 165,28 | 167,39 | 161,77 | 163,23 | -1,80% | 5,00 |
| 22.01.2026 | 166,78 | 170,67 | 164,86 | 166,22 | -0,41% | 14,00 |
| 21.01.2026 | 161,70 | 167,79 | 161,21 | 166,90 | 3,16% | 32,00 |
| 20.01.2026 | 162,73 | 163,93 | 160,20 | 161,78 | -0,60% | 80,00 |
| 19.01.2026 | 164,99 | 164,99 | 160,14 | 162,75 | -1,72% | - |
| 16.01.2026 | 163,18 | 166,01 | 163,02 | 165,59 | 1,63% | - |
| 15.01.2026 | 166,14 | 169,26 | 162,74 | 162,94 | -1,58% | 23,00 |
| 14.01.2026 | 161,95 | 165,79 | 160,33 | 165,56 | 2,53% | 15,00 |
| 13.01.2026 | 161,68 | 162,80 | 160,70 | 161,47 | -0,65% | 10,00 |
| 12.01.2026 | 161,24 | 163,01 | 160,85 | 162,52 | -0,85% | 1,00 |
| 09.01.2026 | 161,23 | 164,49 | 161,04 | 163,92 | 1,24% | 143,00 |
| 08.01.2026 | 157,69 | 162,17 | 156,64 | 161,92 | 2,22% | 226,00 |
| 07.01.2026 | 162,99 | 163,98 | 158,41 | 158,41 | -3,40% | 50,00 |
| 06.01.2026 | 152,15 | 164,93 | 151,35 | 163,99 | 8,35% | 170,00 |
| 05.01.2026 | 152,26 | 156,32 | 151,33 | 151,35 | -0,36% | 53,00 |
| 02.01.2026 | 149,35 | 152,64 | 146,90 | 151,90 | 1,66% | 82,00 |
| 30.12.2025 | 149,35 | 149,44 | 149,08 | 149,42 | -0,05% | - |
| 29.12.2025 | 150,42 | 150,64 | 148,89 | 149,49 | -0,54% | 90,00 |
| 23.12.2025 | 151,81 | 153,92 | 149,98 | 150,30 | -0,94% | - |
| 22.12.2025 | 150,68 | 152,93 | 150,21 | 151,73 | 0,01% | 51,00 |
| 19.12.2025 | 150,13 | 154,17 | 149,80 | 151,71 | 0,63% | - |
| 18.12.2025 | 149,04 | 152,50 | 145,35 | 150,76 | 1,39% | 10,00 |
| 17.12.2025 | 151,46 | 153,05 | 147,92 | 148,70 | -1,78% | - |
| 16.12.2025 | 152,07 | 152,07 | 149,43 | 151,40 | -0,05% | 15,00 |
| 15.12.2025 | 153,26 | 155,52 | 147,61 | 151,48 | -0,90% | 7,00 |
| 12.12.2025 | 154,84 | 155,98 | 152,14 | 152,85 | -1,27% | 22,00 |
| 11.12.2025 | 155,43 | 155,43 | 152,31 | 154,81 | -0,30% | - |
| 10.12.2025 | 154,19 | 156,22 | 152,35 | 155,27 | 0,37% | 173,00 |
| 09.12.2025 | 155,24 | 156,31 | 154,26 | 154,69 | -0,40% | 114,00 |
| 08.12.2025 | 156,71 | 157,96 | 154,27 | 155,31 | -1,06% | 1,00 |
| 05.12.2025 | 154,78 | 158,79 | 154,03 | 156,97 | 1,52% | 42,00 |
| 04.12.2025 | 156,07 | 157,42 | 153,64 | 154,62 | -1,32% | 16,00 |
| 03.12.2025 | 150,78 | 156,83 | 148,83 | 156,69 | 3,76% | 73,00 |
| 02.12.2025 | 145,05 | 153,07 | 144,30 | 151,01 | 3,92% | 73,00 |
| 01.12.2025 | 145,01 | 145,99 | 142,38 | 145,32 | 0,21% | 37,00 |
| 28.11.2025 | 142,39 | 145,95 | 140,12 | 145,01 | 1,76% | 35,00 |
| 27.11.2025 | 142,57 | 143,40 | 138,02 | 142,50 | -0,55% | 15,00 |
| 26.11.2025 | 139,90 | 144,00 | 139,27 | 143,29 | 2,43% | 49,00 |
| 25.11.2025 | 140,30 | 140,30 | 137,28 | 139,89 | -0,13% | 10,00 |
| 24.11.2025 | 138,47 | 141,20 | 137,56 | 140,07 | 1,23% | 2,00 |
| 21.11.2025 | 133,84 | 139,98 | 132,42 | 138,37 | 3,40% | 350,00 |
| 20.11.2025 | 136,06 | 138,00 | 133,69 | 133,82 | -1,78% | 45,00 |
| 19.11.2025 | 135,37 | 137,79 | 134,28 | 136,25 | 0,12% | 44,00 |
| 18.11.2025 | 133,73 | 136,46 | 132,42 | 136,08 | 2,19% | 20,00 |
| 17.11.2025 | 137,27 | 137,86 | 132,49 | 133,17 | -2,75% | 122,00 |
| 14.11.2025 | 139,56 | 139,85 | 135,99 | 136,93 | -1,84% | - |
| 13.11.2025 | 140,57 | 142,27 | 138,77 | 139,50 | -0,87% | 65,00 |
| 12.11.2025 | 137,93 | 141,95 | 137,58 | 140,72 | 2,12% | - |
| 11.11.2025 | 138,50 | 139,79 | 137,39 | 137,80 | -0,73% | 350,00 |
| 10.11.2025 | 139,67 | 140,68 | 137,27 | 138,82 | 0,35% | 534,00 |
| 07.11.2025 | 138,84 | 140,53 | 135,54 | 138,34 | -1,30% | 332,00 |
| 06.11.2025 | 141,77 | 142,54 | 139,56 | 140,16 | -2,35% | 30,00 |
| 05.11.2025 | 138,36 | 144,12 | 138,27 | 143,54 | 3,49% | 11,00 |
| 04.11.2025 | 139,55 | 141,36 | 136,54 | 138,70 | -0,82% | 26,00 |
| 03.11.2025 | 139,26 | 141,99 | 139,09 | 139,85 | 0,04% | 23,00 |