155,770€
-0,59%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 156,07 | 156,07 | 155,72 | 155,76 | -0,59% | - |
| 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 |
| 31.10.2025 | 137,67 | 140,41 | 136,72 | 139,79 | 1,00% | 960,00 |
| 30.10.2025 | 138,54 | 140,52 | 137,59 | 138,41 | -0,12% | 642,00 |
| 29.10.2025 | 143,23 | 144,14 | 137,95 | 138,57 | -3,28% | 293,00 |
| 28.10.2025 | 145,45 | 145,75 | 142,89 | 143,27 | -1,51% | 97,00 |
| 27.10.2025 | 145,41 | 147,40 | 144,83 | 145,46 | -0,08% | 68,00 |
| 24.10.2025 | 147,72 | 150,01 | 145,16 | 145,57 | -1,86% | 68,00 |
| 23.10.2025 | 146,89 | 149,72 | 144,99 | 148,33 | 0,80% | 97,00 |
| 22.10.2025 | 143,65 | 149,05 | 140,86 | 147,15 | -5,70% | 1.137,00 |
| 21.10.2025 | 154,54 | 156,67 | 153,47 | 156,04 | 1,16% | 401,00 |
| 20.10.2025 | 151,60 | 155,47 | 148,00 | 154,25 | 1,94% | 240,00 |
| 17.10.2025 | 149,59 | 152,10 | 148,29 | 151,32 | 1,01% | 27,00 |
| 16.10.2025 | 150,28 | 152,05 | 148,89 | 149,81 | -0,39% | 201,00 |
| 15.10.2025 | 149,93 | 151,54 | 147,47 | 150,39 | 0,51% | 65,00 |
| 14.10.2025 | 151,47 | 152,20 | 148,22 | 149,62 | -1,29% | 1,00 |
| 13.10.2025 | 148,45 | 152,16 | 146,37 | 151,58 | 2,25% | 588,00 |
| 10.10.2025 | 154,49 | 156,77 | 148,19 | 148,25 | -4,06% | 218,00 |
| 09.10.2025 | 156,15 | 156,72 | 153,74 | 154,52 | -0,36% | 14,00 |
| 08.10.2025 | 152,02 | 156,29 | 152,02 | 155,08 | 1,93% | 149,00 |
| 07.10.2025 | 155,17 | 156,63 | 151,92 | 152,15 | -2,10% | 33,00 |
| 06.10.2025 | 153,99 | 156,44 | 153,37 | 155,42 | 1,09% | 106,00 |
| 03.10.2025 | 155,14 | 157,79 | 153,61 | 153,74 | -1,04% | 422,00 |
| 02.10.2025 | 153,69 | 157,47 | 153,06 | 155,36 | 1,28% | 67,00 |
| 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% | - |