231,600€
3,94%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 222,35 | 235,60 | 222,30 | 231,50 | 3,89% | 3,00 |
| 10.09.2026 | 224,30 | 225,20 | 219,58 | 222,83 | -0,56% | - |
| 09.09.2026 | 223,10 | 225,70 | 220,00 | 224,08 | 0,67% | - |
| 08.09.2026 | 223,30 | 226,00 | 220,50 | 222,58 | -0,32% | 13,00 |
| 07.09.2026 | 222,58 | 223,45 | 221,85 | 223,30 | 0,45% | - |
| 04.09.2026 | 218,43 | 224,75 | 218,43 | 222,30 | 1,97% | - |
| 03.09.2026 | 220,15 | 220,15 | 213,50 | 218,00 | -0,82% | 14,00 |
| 02.09.2026 | 218,58 | 222,60 | 216,35 | 219,80 | 0,70% | 2,00 |
| 01.09.2026 | 224,98 | 226,10 | 216,15 | 218,27 | -2,61% | 33,00 |
| 31.08.2026 | 222,80 | 227,68 | 222,80 | 224,13 | 0,32% | - |
| 28.08.2026 | 227,68 | 229,55 | 220,98 | 223,40 | -1,83% | 15,00 |
| 27.08.2026 | 224,93 | 229,52 | 224,10 | 227,58 | 0,93% | 20,00 |
| 26.08.2026 | 223,55 | 225,90 | 221,90 | 225,48 | 1,44% | 1,00 |
| 25.08.2026 | 223,13 | 226,70 | 220,27 | 222,27 | -0,02% | 1,00 |
| 24.08.2026 | 224,95 | 225,48 | 218,80 | 222,33 | -1,57% | 69,00 |
| 21.08.2026 | 228,33 | 230,95 | 224,10 | 225,88 | -0,64% | - |
| 20.08.2026 | 229,95 | 231,60 | 225,50 | 227,33 | -1,11% | 2,00 |
| 19.08.2026 | 235,63 | 237,38 | 229,50 | 229,88 | -1,95% | 24,00 |
| 18.08.2026 | 243,13 | 243,60 | 232,13 | 234,45 | -4,08% | 9,00 |
| 17.08.2026 | 243,25 | 247,05 | 240,95 | 244,43 | 1,18% | 3,00 |
| 14.08.2026 | 236,55 | 242,15 | 235,75 | 241,58 | 2,04% | - |
| 13.08.2026 | 241,58 | 242,63 | 236,65 | 236,75 | -1,38% | 218,00 |
| 12.08.2026 | 243,80 | 251,65 | 239,75 | 240,08 | -1,32% | - |
| 11.08.2026 | 244,77 | 247,63 | 241,38 | 243,27 | -0,01% | - |
| 10.08.2026 | 248,77 | 251,30 | 243,20 | 243,30 | -1,40% | - |
| 07.08.2026 | 244,60 | 247,50 | 243,00 | 246,75 | 1,59% | 90,00 |
| 06.08.2026 | 241,33 | 245,73 | 236,27 | 242,90 | 0,74% | 250,00 |
| 05.08.2026 | 246,73 | 247,33 | 239,75 | 241,13 | -2,01% | 50,00 |
| 04.08.2026 | 235,15 | 247,60 | 234,18 | 246,08 | 5,52% | - |
| 03.08.2026 | 241,50 | 242,05 | 229,77 | 233,20 | -2,94% | 190,00 |
| 31.07.2026 | 242,27 | 248,02 | 238,00 | 240,27 | -0,51% | 14,00 |
| 30.07.2026 | 240,08 | 246,10 | 237,75 | 241,50 | 1,27% | 239,00 |
| 29.07.2026 | 242,55 | 250,90 | 236,25 | 238,48 | -2,05% | 25,00 |
| 28.07.2026 | 242,40 | 248,38 | 238,68 | 243,48 | -0,87% | 1,00 |
| 27.07.2026 | 248,90 | 251,05 | 240,65 | 245,60 | 0,08% | 26,00 |
| 24.07.2026 | 249,30 | 250,02 | 243,00 | 245,40 | -0,99% | 107,00 |
| 23.07.2026 | 249,50 | 253,08 | 241,93 | 247,85 | -3,80% | 25,00 |
| 22.07.2026 | 255,18 | 259,63 | 249,15 | 257,65 | 0,02% | 50,00 |
| 21.07.2026 | 249,95 | 260,55 | 249,90 | 257,60 | 3,33% | 67,00 |
| 20.07.2026 | 248,00 | 256,25 | 248,00 | 249,30 | -0,19% | 6,00 |
| 17.07.2026 | 252,77 | 252,88 | 244,55 | 249,77 | -1,62% | 308,00 |
| 16.07.2026 | 262,85 | 263,42 | 252,40 | 253,90 | -3,26% | 34,00 |
| 15.07.2026 | 270,60 | 272,10 | 258,55 | 262,45 | -1,97% | 5,00 |
| 14.07.2026 | 264,45 | 276,67 | 262,38 | 267,73 | 2,09% | 1,00 |
| 13.07.2026 | 272,83 | 272,83 | 260,77 | 262,25 | -4,09% | - |
| 10.07.2026 | 268,48 | 273,75 | 264,92 | 273,42 | 1,12% | 61,00 |
| 09.07.2026 | 263,60 | 275,60 | 263,60 | 270,40 | 2,41% | 4,00 |
| 08.07.2026 | 257,00 | 269,52 | 250,90 | 264,02 | 2,96% | 253,00 |
| 07.07.2026 | 261,58 | 263,88 | 249,73 | 256,42 | -3,22% | 21,00 |
| 06.07.2026 | 259,33 | 268,02 | 258,10 | 264,95 | 0,55% | 2,00 |
| 03.07.2026 | 255,65 | 263,85 | 254,52 | 263,50 | 2,92% | - |
| 02.07.2026 | 260,25 | 266,52 | 252,58 | 256,02 | -2,66% | - |
| 01.07.2026 | 260,63 | 265,73 | 255,70 | 263,02 | 0,30% | - |
| 30.06.2026 | 250,55 | 262,25 | 248,85 | 262,25 | 5,28% | 30,00 |
| 29.06.2026 | 248,23 | 254,08 | 241,90 | 249,10 | -4,24% | 52,00 |
| 26.06.2026 | 268,70 | 270,23 | 257,25 | 260,13 | -5,04% | 91,00 |
| 25.06.2026 | 271,52 | 278,67 | 266,75 | 273,92 | 2,74% | 20,00 |
| 24.06.2026 | 269,17 | 271,45 | 264,35 | 266,63 | 0,34% | 26,00 |
| 23.06.2026 | 287,77 | 288,60 | 264,65 | 265,73 | -8,42% | 54,00 |
| 22.06.2026 | 277,20 | 292,08 | 277,17 | 290,15 | 3,20% | 113,00 |
| 19.06.2026 | 281,15 | 283,27 | 278,13 | 281,15 | -0,07% | 75,00 |
| 18.06.2026 | 263,73 | 281,60 | 263,00 | 281,35 | 6,99% | 17,00 |
| 17.06.2026 | 265,15 | 268,67 | 259,35 | 262,98 | -0,27% | 1,00 |
| 16.06.2026 | 270,63 | 275,40 | 263,65 | 263,67 | -2,68% | 13,00 |
| 15.06.2026 | 266,80 | 271,77 | 264,08 | 270,92 | 4,23% | 1,00 |
| 12.06.2026 | 256,95 | 261,70 | 253,80 | 259,92 | 1,11% | 14,00 |
| 11.06.2026 | 248,40 | 257,80 | 246,20 | 257,08 | 4,97% | 24,00 |
| 10.06.2026 | 247,95 | 253,05 | 244,13 | 244,90 | -0,92% | - |
| 09.06.2026 | 253,40 | 256,60 | 237,58 | 247,18 | -2,45% | 263,00 |
| 08.06.2026 | 251,00 | 255,98 | 249,43 | 253,38 | 2,32% | 14,00 |
| 05.06.2026 | 260,67 | 261,77 | 246,93 | 247,63 | -5,80% | 375,00 |
| 04.06.2026 | 268,23 | 268,85 | 260,75 | 262,88 | -1,30% | 76,00 |
| 03.06.2026 | 263,85 | 269,42 | 260,50 | 266,33 | 0,72% | 1,00 |
| 02.06.2026 | 249,65 | 264,55 | 248,50 | 264,42 | 4,88% | 6,00 |
| 01.06.2026 | 263,85 | 263,85 | 249,65 | 252,13 | -4,34% | 22,00 |
| 29.05.2026 | 271,05 | 273,20 | 262,75 | 263,55 | -3,45% | 30,00 |
| 28.05.2026 | 274,27 | 276,13 | 269,35 | 272,98 | -0,05% | 58,00 |
| 27.05.2026 | 280,52 | 291,70 | 269,17 | 273,10 | -2,29% | 57,00 |
| 26.05.2026 | 270,75 | 280,73 | 269,17 | 279,50 | 2,86% | 200,00 |
| 25.05.2026 | 266,63 | 271,80 | 266,63 | 271,73 | 1,84% | 227,00 |
| 22.05.2026 | 256,25 | 271,67 | 256,25 | 266,83 | 4,32% | 78,00 |
| 21.05.2026 | 261,70 | 263,35 | 254,50 | 255,77 | -1,98% | 62,00 |
| 20.05.2026 | 260,55 | 264,00 | 257,15 | 260,95 | 0,21% | 43,00 |
| 19.05.2026 | 257,83 | 263,20 | 250,38 | 260,40 | 1,15% | 14,00 |
| 18.05.2026 | 260,55 | 265,10 | 253,98 | 257,45 | -1,20% | 100,00 |
| 15.05.2026 | 263,13 | 264,48 | 256,52 | 260,58 | -1,67% | 201,00 |
| 14.05.2026 | 261,15 | 265,70 | 259,48 | 265,00 | 1,40% | 36,00 |
| 13.05.2026 | 252,18 | 264,05 | 251,60 | 261,35 | 3,97% | 158,00 |
| 12.05.2026 | 253,13 | 253,40 | 245,20 | 251,38 | 0,30% | 9,00 |
| 11.05.2026 | 246,98 | 251,43 | 244,63 | 250,63 | 2,61% | 51,00 |
| 08.05.2026 | 242,80 | 248,15 | 242,80 | 244,25 | 0,64% | 24,00 |
| 07.05.2026 | 244,90 | 246,40 | 238,93 | 242,70 | -1,78% | 55,00 |
| 06.05.2026 | 235,15 | 248,93 | 234,50 | 247,10 | 3,19% | 117,00 |
| 05.05.2026 | 238,73 | 241,48 | 235,85 | 239,45 | -0,29% | 51,00 |
| 04.05.2026 | 239,90 | 242,73 | 236,25 | 240,15 | 0,72% | 42,00 |
| 30.04.2026 | 228,83 | 239,95 | 227,25 | 238,43 | 3,73% | 10,00 |
| 29.04.2026 | 228,23 | 232,93 | 226,33 | 229,85 | 1,55% | 87,00 |
| 28.04.2026 | 230,30 | 231,27 | 223,98 | 226,35 | -1,80% | 8,00 |
| 27.04.2026 | 237,80 | 238,20 | 228,10 | 230,50 | -2,61% | 168,00 |
| 24.04.2026 | 240,88 | 245,73 | 232,50 | 236,68 | -2,11% | 46,00 |