153,730€
-1,81%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 155,76 | 156,96 | 151,95 | 153,94 | -1,68% | 1.495,00 |
| 30.09.2025 | 156,26 | 156,70 | 154,31 | 156,57 | 0,19% | 815,00 |
| 29.09.2025 | 157,44 | 159,62 | 154,02 | 156,27 | -0,97% | 382,00 |
| 26.09.2025 | 156,50 | 162,07 | 155,86 | 157,80 | 1,08% | 1.390,00 |
| 25.09.2025 | 157,00 | 157,71 | 154,21 | 156,11 | -0,59% | 438,00 |
| 24.09.2025 | 154,46 | 157,78 | 154,14 | 157,03 | 1,90% | 350,00 |
| 23.09.2025 | 151,99 | 154,86 | 151,84 | 154,10 | 1,25% | 554,00 |
| 22.09.2025 | 152,44 | 154,01 | 151,61 | 152,20 | -0,33% | 1.014,00 |
| 19.09.2025 | 154,27 | 155,83 | 151,79 | 152,70 | -0,89% | 425,00 |
| 18.09.2025 | 153,48 | 155,70 | 153,24 | 154,07 | 1,04% | 1.843,00 |
| 17.09.2025 | 150,22 | 153,16 | 149,66 | 152,48 | 1,84% | 621,00 |
| 16.09.2025 | 151,53 | 153,19 | 149,32 | 149,73 | -1,06% | 978,00 |
| 15.09.2025 | 153,20 | 153,20 | 148,28 | 151,33 | -2,79% | 1.789,00 |
| 12.09.2025 | 157,30 | 157,60 | 155,40 | 155,67 | -0,73% | 229,00 |
| 11.09.2025 | 157,44 | 158,16 | 155,40 | 156,82 | -0,16% | 1.408,00 |
| 10.09.2025 | 158,21 | 159,05 | 156,06 | 157,07 | -0,65% | 394,00 |
| 09.09.2025 | 157,59 | 159,45 | 156,62 | 158,09 | 0,39% | 1.097,00 |
| 08.09.2025 | 160,47 | 161,01 | 155,90 | 157,48 | -1,76% | 1.871,00 |
| 05.09.2025 | 161,04 | 161,98 | 157,78 | 160,30 | -0,25% | 876,00 |
| 04.09.2025 | 168,03 | 169,81 | 156,11 | 160,70 | -4,25% | 3.190,00 |
| 03.09.2025 | 171,76 | 172,00 | 164,00 | 167,83 | -2,26% | 989,00 |
| 02.09.2025 | 173,16 | 173,16 | 168,95 | 171,71 | -0,28% | 410,00 |
| 01.09.2025 | 173,20 | 173,55 | 170,94 | 172,19 | -0,42% | 613,00 |
| 29.08.2025 | 174,76 | 175,86 | 172,44 | 172,92 | -1,01% | 191,00 |
| 28.08.2025 | 176,29 | 177,93 | 174,25 | 174,69 | -1,10% | 566,00 |
| 27.08.2025 | 177,32 | 178,11 | 175,40 | 176,63 | -0,20% | 457,00 |
| 26.08.2025 | 176,85 | 177,94 | 175,84 | 176,98 | -0,20% | 403,00 |
| 25.08.2025 | 176,00 | 177,96 | 174,82 | 177,33 | 0,85% | 1.147,00 |
| 22.08.2025 | 173,14 | 178,61 | 172,26 | 175,84 | 1,75% | 1.981,00 |
| 21.08.2025 | 172,44 | 174,02 | 169,32 | 172,82 | 0,25% | 1.186,00 |
| 20.08.2025 | 167,92 | 172,61 | 165,95 | 172,39 | 2,48% | 636,00 |
| 19.08.2025 | 166,55 | 169,33 | 165,56 | 168,22 | 0,98% | 665,00 |
| 18.08.2025 | 166,25 | 167,47 | 165,61 | 166,59 | 0,16% | 843,00 |
| 15.08.2025 | 166,46 | 166,94 | 164,18 | 166,33 | 0,01% | 1.070,00 |
| 14.08.2025 | 164,90 | 166,73 | 163,13 | 166,32 | 0,68% | 701,00 |
| 13.08.2025 | 165,56 | 166,10 | 163,08 | 165,19 | -0,07% | 1.307,00 |
| 12.08.2025 | 158,25 | 166,17 | 157,88 | 165,30 | 4,42% | 1.469,00 |
| 11.08.2025 | 160,67 | 162,45 | 158,13 | 158,30 | -1,54% | 753,00 |
| 08.08.2025 | 158,76 | 161,03 | 158,73 | 160,78 | 0,80% | 365,00 |
| 07.08.2025 | 163,00 | 164,94 | 158,86 | 159,51 | 0,02% | 2.545,00 |
| 06.08.2025 | 159,50 | 161,00 | 158,38 | 159,48 | -0,44% | 821,00 |
| 05.08.2025 | 158,45 | 161,71 | 157,70 | 160,18 | 1,39% | 817,00 |
| 04.08.2025 | 156,62 | 158,58 | 156,02 | 157,98 | 1,07% | 741,00 |
| 01.08.2025 | 157,89 | 159,00 | 153,85 | 156,31 | -1,41% | 2.391,00 |
| 31.07.2025 | 164,98 | 164,98 | 157,42 | 158,54 | -4,43% | 2.980,00 |
| 30.07.2025 | 165,84 | 169,46 | 164,81 | 165,89 | 0,07% | 1.076,00 |
| 29.07.2025 | 163,02 | 167,18 | 162,75 | 165,77 | 1,47% | 3.131,00 |
| 28.07.2025 | 158,96 | 164,46 | 157,94 | 163,37 | 3,71% | 4.764,00 |
| 25.07.2025 | 158,62 | 159,52 | 156,23 | 157,52 | -0,25% | 2.441,00 |
| 24.07.2025 | 158,50 | 160,38 | 157,20 | 157,92 | -0,14% | 4.317,00 |
| 23.07.2025 | 161,69 | 166,91 | 157,43 | 158,14 | -13,63% | 13.608,00 |
| 22.07.2025 | 180,94 | 184,80 | 178,76 | 183,10 | -0,23% | 1.441,00 |
| 21.07.2025 | 186,90 | 188,38 | 183,24 | 183,53 | -1,49% | 1.000,00 |
| 18.07.2025 | 186,60 | 187,69 | 185,02 | 186,31 | -0,21% | 325,00 |
| 17.07.2025 | 186,57 | 188,00 | 185,16 | 186,70 | 0,27% | 515,00 |
| 16.07.2025 | 187,72 | 188,78 | 181,02 | 186,20 | -1,09% | 1.028,00 |
| 15.07.2025 | 188,80 | 190,05 | 187,56 | 188,26 | -0,17% | 1.124,00 |
| 14.07.2025 | 189,06 | 189,50 | 185,98 | 188,59 | -0,35% | 479,00 |
| 11.07.2025 | 189,14 | 189,98 | 186,58 | 189,26 | 0,80% | 820,00 |
| 10.07.2025 | 184,17 | 188,89 | 183,36 | 187,76 | 1,66% | 1.050,00 |
| 09.07.2025 | 184,85 | 186,81 | 183,76 | 184,69 | -0,06% | 591,00 |
| 08.07.2025 | 182,03 | 187,46 | 181,51 | 184,81 | 1,50% | 343,00 |
| 07.07.2025 | 185,98 | 185,98 | 181,38 | 182,08 | -1,04% | 681,00 |
| 04.07.2025 | 182,10 | 185,00 | 182,10 | 184,00 | 0,22% | 1.329,00 |
| 03.07.2025 | 182,87 | 185,40 | 182,00 | 183,60 | 0,47% | 903,00 |
| 02.07.2025 | 178,94 | 183,27 | 177,29 | 182,75 | 2,46% | 300,00 |
| 01.07.2025 | 175,84 | 179,60 | 173,33 | 178,37 | 1,16% | 397,00 |
| 30.06.2025 | 177,88 | 178,00 | 175,40 | 176,32 | -0,36% | 1.416,00 |
| 27.06.2025 | 176,69 | 177,48 | 174,73 | 176,96 | 0,38% | 161,00 |
| 26.06.2025 | 176,01 | 177,20 | 174,67 | 176,29 | 0,03% | 234,00 |
| 25.06.2025 | 177,23 | 177,98 | 174,90 | 176,23 | -0,57% | 530,00 |
| 24.06.2025 | 175,39 | 177,42 | 174,44 | 177,24 | 1,89% | 689,00 |
| 23.06.2025 | 171,30 | 175,21 | 170,88 | 173,95 | 1,03% | 1.236,00 |
| 20.06.2025 | 171,53 | 174,96 | 170,41 | 172,17 | 0,19% | 845,00 |
| 19.06.2025 | 172,78 | 175,08 | 169,52 | 171,84 | -0,58% | 220,00 |
| 18.06.2025 | 171,98 | 174,31 | 171,54 | 172,84 | 0,38% | 247,00 |
| 17.06.2025 | 172,23 | 173,87 | 169,90 | 172,18 | -0,14% | 491,00 |
| 16.06.2025 | 168,99 | 172,79 | 168,37 | 172,42 | 2,09% | 675,00 |
| 13.06.2025 | 171,69 | 172,46 | 168,58 | 168,89 | -2,05% | 592,00 |
| 12.06.2025 | 173,25 | 174,39 | 170,79 | 172,43 | -0,83% | 731,00 |
| 11.06.2025 | 176,80 | 177,98 | 172,47 | 173,88 | -1,78% | 391,00 |
| 10.06.2025 | 175,00 | 177,83 | 173,60 | 177,04 | 1,52% | 861,00 |
| 09.06.2025 | 168,50 | 175,39 | 166,34 | 174,39 | 3,30% | 559,00 |
| 06.06.2025 | 167,93 | 171,16 | 167,00 | 168,82 | 1,45% | 1.581,00 |
| 05.06.2025 | 166,62 | 169,83 | 165,46 | 166,40 | -0,51% | 848,00 |
| 04.06.2025 | 165,52 | 168,45 | 163,95 | 167,26 | 1,04% | 1.243,00 |
| 03.06.2025 | 161,06 | 165,78 | 157,66 | 165,54 | 2,85% | 353,00 |
| 02.06.2025 | 160,12 | 161,51 | 157,62 | 160,95 | -0,09% | 3.844,00 |
| 30.05.2025 | 163,89 | 165,22 | 158,47 | 161,10 | -1,00% | 852,00 |
| 29.05.2025 | 167,00 | 167,98 | 160,89 | 162,72 | -0,25% | 917,00 |
| 28.05.2025 | 162,18 | 164,49 | 159,80 | 163,13 | 0,86% | 432,00 |
| 27.05.2025 | 157,07 | 161,78 | 156,24 | 161,74 | 1,07% | 425,00 |
| 26.05.2025 | 155,28 | 162,06 | 152,82 | 160,03 | 3,19% | 879,00 |
| 23.05.2025 | 158,97 | 160,60 | 153,22 | 155,09 | -2,86% | 1.146,00 |
| 22.05.2025 | 163,52 | 167,00 | 159,66 | 159,66 | -2,68% | 2.386,00 |
| 21.05.2025 | 166,09 | 167,43 | 163,05 | 164,05 | -1,97% | 573,00 |
| 20.05.2025 | 166,99 | 169,50 | 164,36 | 167,35 | -0,12% | 4.029,00 |
| 19.05.2025 | 168,00 | 168,52 | 163,72 | 167,55 | -0,88% | 2.146,00 |
| 16.05.2025 | 167,39 | 169,23 | 163,09 | 169,03 | 0,74% | 1.919,00 |
| 15.05.2025 | 167,09 | 169,79 | 165,00 | 167,79 | 0,07% | 318,00 |