175,890€
1,77%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 168,45 | 170,02 | 165,15 | 167,69 | -0,23% | 53,00 |
| 13.05.2025 | 168,80 | 169,70 | 166,54 | 168,07 | -0,40% | 41,00 |
| 12.05.2025 | 154,05 | 170,52 | 154,05 | 168,75 | 10,22% | 257,00 |
| 09.05.2025 | 148,16 | 153,34 | 147,26 | 153,10 | 3,78% | 228,00 |
| 08.05.2025 | 145,87 | 150,07 | 145,86 | 147,53 | 1,01% | 343,00 |
| 07.05.2025 | 143,10 | 146,38 | 142,30 | 146,06 | 3,11% | 45,00 |
| 06.05.2025 | 142,90 | 143,42 | 140,15 | 141,65 | -1,34% | 32,00 |
| 05.05.2025 | 145,98 | 147,53 | 142,23 | 143,57 | -1,27% | 15,00 |
| 02.05.2025 | 141,32 | 146,90 | 140,39 | 145,42 | 2,89% | 127,00 |
| 30.04.2025 | 139,70 | 141,67 | 136,26 | 141,33 | 0,10% | 64,00 |
| 29.04.2025 | 142,06 | 142,72 | 139,27 | 141,19 | -0,74% | 3,00 |
| 28.04.2025 | 143,85 | 144,09 | 139,99 | 142,24 | -0,92% | 23,00 |
| 25.04.2025 | 143,36 | 145,75 | 141,04 | 143,56 | 0,83% | 145,00 |
| 24.04.2025 | 140,69 | 147,52 | 138,07 | 142,38 | 5,96% | 58,00 |
| 23.04.2025 | 128,16 | 136,76 | 128,16 | 134,37 | 4,72% | 83,00 |
| 22.04.2025 | 126,61 | 129,23 | 124,30 | 128,31 | -1,66% | 185,00 |
| 17.04.2025 | 128,78 | 132,22 | 128,15 | 130,47 | 1,34% | 36,00 |
| 16.04.2025 | 133,19 | 133,19 | 124,93 | 128,74 | -3,96% | 130,00 |
| 15.04.2025 | 133,34 | 135,22 | 132,56 | 134,05 | 0,85% | 16,00 |
| 14.04.2025 | 136,84 | 136,84 | 130,43 | 132,92 | 2,14% | 473,00 |
| 11.04.2025 | 138,39 | 139,00 | 123,13 | 130,13 | -6,90% | 370,00 |
| 10.04.2025 | 153,46 | 154,36 | 133,93 | 139,78 | -9,78% | 1.660,00 |
| 09.04.2025 | 134,08 | 157,78 | 127,84 | 154,93 | 16,44% | 700,00 |
| 08.04.2025 | 143,74 | 145,42 | 130,88 | 133,06 | -5,63% | 49,00 |
| 07.04.2025 | 137,52 | 148,38 | 130,60 | 141,00 | 1,96% | 55,00 |
| 04.04.2025 | 148,64 | 151,69 | 137,81 | 138,29 | -7,17% | 103,00 |
| 03.04.2025 | 161,51 | 163,31 | 148,82 | 148,97 | -9,33% | 172,00 |
| 02.04.2025 | 165,91 | 166,26 | 161,36 | 164,30 | -0,36% | 58,00 |