190,460€
1,35%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 186,73 | 191,14 | 184,00 | 190,34 | 1,10% | 2.365,00 |
| 12.02.2026 | 190,80 | 192,75 | 187,12 | 188,26 | -1,41% | 1.473,00 |
| 11.02.2026 | 185,59 | 194,56 | 183,13 | 190,95 | 3,13% | 2.182,00 |
| 10.02.2026 | 182,65 | 186,65 | 181,37 | 185,15 | 0,84% | 591,00 |
| 09.02.2026 | 186,14 | 186,84 | 183,23 | 183,61 | -2,20% | 1.279,00 |
| 06.02.2026 | 189,00 | 193,03 | 185,17 | 187,74 | -1,22% | 4.199,00 |
| 05.02.2026 | 189,54 | 191,51 | 185,00 | 190,05 | 0,40% | 2.046,00 |
| 04.02.2026 | 188,20 | 193,06 | 182,40 | 189,29 | -0,66% | 2.776,00 |
| 03.02.2026 | 190,14 | 193,99 | 187,46 | 190,55 | 0,06% | 4.187,00 |
| 02.02.2026 | 178,00 | 190,80 | 178,00 | 190,44 | 5,16% | 2.180,00 |
| 30.01.2026 | 182,10 | 182,86 | 179,40 | 181,10 | -0,99% | 1.148,00 |
| 29.01.2026 | 180,02 | 184,48 | 176,02 | 182,91 | 1,11% | 4.828,00 |
| 28.01.2026 | 175,70 | 181,14 | 169,53 | 180,91 | 10,61% | 10.503,00 |
| 27.01.2026 | 166,00 | 167,08 | 162,56 | 163,56 | -1,12% | 1.694,00 |
| 26.01.2026 | 162,37 | 165,67 | 161,88 | 165,42 | 1,57% | 1.697,00 |
| 23.01.2026 | 166,16 | 167,40 | 161,77 | 162,86 | -1,71% | 709,00 |
| 22.01.2026 | 166,97 | 170,54 | 164,85 | 165,70 | -0,44% | 1.343,00 |
| 21.01.2026 | 161,92 | 167,77 | 161,11 | 166,43 | 3,55% | 1.024,00 |
| 20.01.2026 | 162,20 | 163,95 | 160,24 | 160,72 | -1,54% | 1.317,00 |
| 19.01.2026 | 163,98 | 163,98 | 159,91 | 163,24 | -1,47% | 2.191,00 |
| 16.01.2026 | 163,24 | 165,99 | 162,82 | 165,68 | 1,72% | 925,00 |
| 15.01.2026 | 166,31 | 168,68 | 162,74 | 162,88 | -1,62% | 3.066,00 |
| 14.01.2026 | 161,63 | 165,75 | 160,35 | 165,56 | 2,24% | 1.924,00 |
| 13.01.2026 | 162,04 | 162,79 | 160,71 | 161,94 | -0,35% | 780,00 |
| 12.01.2026 | 162,86 | 163,06 | 161,00 | 162,51 | -1,07% | 1.114,00 |
| 09.01.2026 | 161,71 | 164,49 | 161,00 | 164,27 | 1,28% | 1.374,00 |
| 08.01.2026 | 158,60 | 162,24 | 156,92 | 162,20 | 1,99% | 1.430,00 |
| 07.01.2026 | 163,50 | 164,32 | 157,93 | 159,03 | -3,19% | 2.691,00 |
| 06.01.2026 | 152,45 | 164,93 | 151,35 | 164,27 | 8,65% | 2.075,00 |
| 05.01.2026 | 151,62 | 156,26 | 151,18 | 151,19 | -0,46% | 1.341,00 |
| 02.01.2026 | 148,60 | 152,64 | 146,80 | 151,89 | 1,71% | 1.375,00 |
| 30.12.2025 | 149,10 | 149,54 | 148,76 | 149,34 | 0,01% | 164,00 |
| 29.12.2025 | 150,58 | 150,62 | 148,78 | 149,33 | -0,69% | 2.850,00 |
| 23.12.2025 | 151,77 | 153,80 | 149,99 | 150,37 | -1,16% | 416,00 |
| 22.12.2025 | 150,72 | 152,87 | 150,04 | 152,13 | 1,10% | 479,00 |
| 19.12.2025 | 150,53 | 153,93 | 150,02 | 150,48 | -0,41% | 335,00 |
| 18.12.2025 | 149,06 | 152,34 | 148,96 | 151,10 | 1,81% | 2.300,00 |
| 17.12.2025 | 151,63 | 152,97 | 147,92 | 148,41 | -1,81% | 1.200,00 |
| 16.12.2025 | 150,85 | 151,70 | 149,45 | 151,15 | -0,09% | 2.509,00 |
| 15.12.2025 | 153,18 | 154,06 | 147,62 | 151,29 | -1,04% | 1.102,00 |
| 12.12.2025 | 154,84 | 155,84 | 152,17 | 152,88 | -0,82% | 268,00 |
| 11.12.2025 | 153,50 | 155,00 | 152,60 | 154,15 | -0,91% | 2.014,00 |
| 10.12.2025 | 154,31 | 156,22 | 152,38 | 155,57 | 0,59% | 1.520,00 |
| 09.12.2025 | 155,39 | 156,21 | 154,10 | 154,66 | -0,37% | 946,00 |
| 08.12.2025 | 155,50 | 157,92 | 154,27 | 155,23 | -1,03% | 2.724,00 |
| 05.12.2025 | 154,76 | 158,79 | 153,91 | 156,85 | 1,70% | 1.526,00 |
| 04.12.2025 | 155,38 | 157,36 | 153,64 | 154,23 | -1,32% | 1.263,00 |
| 03.12.2025 | 150,50 | 156,82 | 148,82 | 156,30 | 3,66% | 2.958,00 |
| 02.12.2025 | 145,08 | 153,06 | 144,18 | 150,78 | 4,13% | 2.423,00 |
| 01.12.2025 | 144,00 | 145,99 | 142,02 | 144,80 | -0,12% | 2.368,00 |
| 28.11.2025 | 140,02 | 145,94 | 140,02 | 144,98 | 1,38% | 642,00 |
| 27.11.2025 | 142,59 | 143,74 | 136,24 | 143,00 | -0,30% | 476,00 |
| 26.11.2025 | 140,02 | 144,00 | 139,27 | 143,43 | 2,46% | 781,00 |
| 25.11.2025 | 139,09 | 140,07 | 137,31 | 139,99 | -0,06% | 1.996,00 |
| 24.11.2025 | 138,74 | 141,21 | 137,56 | 140,08 | 0,65% | 1.027,00 |
| 21.11.2025 | 133,80 | 139,99 | 132,00 | 139,17 | 3,66% | 966,00 |
| 20.11.2025 | 136,46 | 137,85 | 133,91 | 134,26 | -1,50% | 776,00 |
| 19.11.2025 | 135,71 | 137,77 | 134,40 | 136,31 | 0,21% | 1.483,00 |
| 18.11.2025 | 133,30 | 136,45 | 132,00 | 136,02 | 1,95% | 2.519,00 |
| 17.11.2025 | 137,31 | 137,88 | 132,51 | 133,42 | -2,58% | 2.140,00 |
| 14.11.2025 | 139,28 | 139,85 | 136,21 | 136,96 | -2,02% | 660,00 |
| 13.11.2025 | 141,05 | 142,28 | 138,78 | 139,78 | -0,82% | 1.119,00 |
| 12.11.2025 | 138,29 | 141,95 | 137,86 | 140,93 | 2,00% | 2.260,00 |
| 11.11.2025 | 138,43 | 139,78 | 137,30 | 138,16 | -0,51% | 560,00 |
| 10.11.2025 | 139,50 | 140,67 | 137,29 | 138,87 | 0,87% | 1.669,00 |
| 07.11.2025 | 140,12 | 140,78 | 135,50 | 137,67 | -1,41% | 1.973,00 |
| 06.11.2025 | 141,66 | 142,67 | 139,55 | 139,64 | -1,85% | 477,00 |
| 05.11.2025 | 138,59 | 144,12 | 138,00 | 142,27 | 2,46% | 1.356,00 |
| 04.11.2025 | 139,50 | 141,24 | 137,69 | 138,86 | -0,94% | 1.873,00 |
| 03.11.2025 | 140,42 | 142,02 | 139,09 | 140,18 | 0,31% | 1.465,00 |
| 31.10.2025 | 137,96 | 140,26 | 136,96 | 139,74 | 1,01% | 5.698,00 |
| 30.10.2025 | 137,89 | 140,50 | 137,84 | 138,34 | 0,17% | 2.723,00 |
| 29.10.2025 | 143,35 | 144,22 | 137,95 | 138,11 | -3,51% | 4.489,00 |
| 28.10.2025 | 145,05 | 145,52 | 142,88 | 143,14 | -1,49% | 1.253,00 |
| 27.10.2025 | 147,48 | 147,73 | 144,84 | 145,30 | -0,11% | 2.003,00 |
| 24.10.2025 | 148,74 | 149,98 | 145,16 | 145,46 | -2,13% | 2.832,00 |
| 23.10.2025 | 147,11 | 149,66 | 145,15 | 148,62 | 1,01% | 1.760,00 |
| 22.10.2025 | 142,48 | 149,02 | 141,21 | 147,14 | -5,73% | 10.722,00 |
| 21.10.2025 | 154,43 | 156,65 | 153,02 | 156,08 | 1,18% | 1.006,00 |
| 20.10.2025 | 151,00 | 155,60 | 147,98 | 154,26 | 2,01% | 3.441,00 |
| 17.10.2025 | 149,13 | 152,08 | 148,19 | 151,22 | 1,21% | 757,00 |
| 16.10.2025 | 150,47 | 151,99 | 148,91 | 149,41 | -0,65% | 965,00 |
| 15.10.2025 | 150,05 | 151,53 | 147,43 | 150,38 | 0,31% | 1.510,00 |
| 14.10.2025 | 150,46 | 152,21 | 148,36 | 149,92 | -0,93% | 1.549,00 |
| 13.10.2025 | 150,65 | 152,14 | 146,49 | 151,33 | 2,24% | 2.022,00 |
| 10.10.2025 | 154,78 | 156,76 | 147,79 | 148,02 | -4,13% | 2.815,00 |
| 09.10.2025 | 156,22 | 156,77 | 153,76 | 154,39 | -1,26% | 552,00 |
| 08.10.2025 | 152,88 | 156,41 | 152,22 | 156,36 | 2,67% | 2.551,00 |
| 07.10.2025 | 155,42 | 156,64 | 151,93 | 152,30 | -1,89% | 1.384,00 |
| 06.10.2025 | 154,31 | 157,18 | 153,36 | 155,23 | 1,08% | 1.414,00 |
| 03.10.2025 | 155,82 | 157,79 | 153,47 | 153,57 | -1,30% | 996,00 |
| 02.10.2025 | 154,30 | 157,42 | 153,06 | 155,59 | 1,07% | 719,00 |
| 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 |