169,230€
-0,14%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 167,70 | 171,18 | 165,99 | 168,98 | 0,02% | 487,00 |
| 01.04.2026 | 167,88 | 169,84 | 167,50 | 168,94 | 0,72% | 559,00 |
| 31.03.2026 | 164,44 | 168,32 | 163,62 | 167,73 | 3,10% | 1.669,00 |
| 30.03.2026 | 165,60 | 167,82 | 161,36 | 162,68 | -1,51% | 616,00 |
| 27.03.2026 | 169,01 | 169,06 | 164,51 | 165,17 | -1,57% | 482,00 |
| 26.03.2026 | 169,87 | 170,81 | 167,76 | 167,81 | -1,35% | 770,00 |
| 25.03.2026 | 169,75 | 171,73 | 169,07 | 170,11 | 1,32% | 192,00 |
| 24.03.2026 | 162,80 | 169,30 | 161,39 | 167,90 | 3,13% | 1.122,00 |
| 23.03.2026 | 162,00 | 168,54 | 160,35 | 162,80 | 0,67% | 988,00 |
| 20.03.2026 | 162,92 | 164,76 | 161,39 | 161,71 | -0,55% | 675,00 |
| 19.03.2026 | 166,23 | 167,27 | 160,81 | 162,60 | -2,30% | 1.848,00 |
| 18.03.2026 | 169,08 | 170,82 | 166,17 | 166,42 | -1,27% | 361,00 |
| 17.03.2026 | 169,80 | 170,22 | 166,00 | 168,56 | -0,16% | 950,00 |
| 16.03.2026 | 167,20 | 170,52 | 167,20 | 168,83 | 1,29% | 787,00 |
| 13.03.2026 | 165,61 | 168,54 | 164,72 | 166,68 | 1,13% | 703,00 |
| 12.03.2026 | 171,18 | 171,49 | 164,80 | 164,82 | -4,12% | 306,00 |
| 11.03.2026 | 169,88 | 173,81 | 169,58 | 171,91 | 1,24% | 314,00 |
| 10.03.2026 | 168,54 | 171,89 | 167,81 | 169,81 | 0,81% | 236,00 |
| 09.03.2026 | 163,51 | 169,66 | 162,52 | 168,45 | 1,12% | 828,00 |
| 06.03.2026 | 170,75 | 171,14 | 165,26 | 166,59 | -2,30% | 936,00 |
| 05.03.2026 | 174,31 | 175,48 | 168,34 | 170,52 | -1,93% | 804,00 |
| 04.03.2026 | 173,72 | 176,39 | 172,50 | 173,88 | 0,05% | 400,00 |
| 03.03.2026 | 178,84 | 179,60 | 173,60 | 173,79 | -3,27% | 1.464,00 |
| 02.03.2026 | 178,95 | 180,64 | 177,11 | 179,66 | 0,37% | 1.121,00 |
| 27.02.2026 | 179,90 | 182,28 | 176,29 | 179,00 | -0,15% | 1.063,00 |
| 26.02.2026 | 180,82 | 182,96 | 178,22 | 179,26 | -0,91% | 756,00 |
| 25.02.2026 | 180,76 | 182,81 | 179,27 | 180,90 | -0,04% | 466,00 |
| 24.02.2026 | 186,98 | 190,46 | 177,95 | 180,98 | -3,34% | 1.932,00 |
| 23.02.2026 | 184,75 | 188,84 | 183,00 | 187,24 | 0,51% | 887,00 |
| 20.02.2026 | 185,81 | 186,80 | 183,92 | 186,29 | 0,55% | 109,00 |
| 19.02.2026 | 189,50 | 190,00 | 184,76 | 185,28 | -2,25% | 368,00 |
| 18.02.2026 | 190,73 | 196,41 | 187,64 | 189,55 | -0,69% | 540,00 |
| 17.02.2026 | 189,30 | 193,01 | 188,49 | 190,86 | 0,83% | 700,00 |
| 16.02.2026 | 190,50 | 193,96 | 186,84 | 189,29 | -0,55% | 1.200,00 |
| 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 |