137,510€
-0,98%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 138,43 | 139,78 | 137,63 | 137,76 | -0,80% | 539,00 |
| 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 |
| 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 |