223,100€
-0,09%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 225,25 | 225,25 | 224,50 | 225,25 | 0,87% | 8,00 |
| 07.09.2026 | 222,70 | 223,60 | 221,75 | 223,30 | 0,48% | 165,00 |
| 04.09.2026 | 220,85 | 224,75 | 219,98 | 222,23 | 2,14% | 750,00 |
| 03.09.2026 | 219,18 | 220,15 | 213,50 | 217,58 | -1,00% | 775,00 |
| 02.09.2026 | 218,95 | 222,60 | 216,35 | 219,77 | 0,92% | 327,00 |
| 01.09.2026 | 224,55 | 226,25 | 216,13 | 217,77 | -3,09% | 1.912,00 |
| 31.08.2026 | 225,00 | 227,00 | 223,00 | 224,73 | 0,65% | 496,00 |
| 28.08.2026 | 228,13 | 229,90 | 220,95 | 223,27 | -1,80% | 982,00 |
| 27.08.2026 | 225,50 | 229,50 | 224,10 | 227,38 | 1,36% | 2.610,00 |
| 26.08.2026 | 222,52 | 225,93 | 221,45 | 224,33 | 0,77% | 159,00 |
| 25.08.2026 | 223,18 | 226,30 | 220,55 | 222,60 | 0,18% | 356,00 |
| 24.08.2026 | 224,40 | 225,43 | 218,70 | 222,20 | -1,84% | 2.120,00 |
| 21.08.2026 | 227,65 | 231,08 | 224,08 | 226,38 | -0,73% | 767,00 |
| 20.08.2026 | 231,02 | 231,50 | 226,00 | 228,05 | -0,18% | 1.570,00 |
| 19.08.2026 | 233,90 | 237,38 | 228,18 | 228,45 | -2,75% | 384,00 |
| 18.08.2026 | 242,30 | 242,95 | 231,95 | 234,90 | -3,92% | 1.172,00 |
| 17.08.2026 | 242,75 | 247,05 | 240,95 | 244,48 | 1,27% | 208,00 |
| 14.08.2026 | 237,25 | 242,15 | 235,60 | 241,40 | 1,81% | 476,00 |
| 13.08.2026 | 240,52 | 242,80 | 236,60 | 237,10 | -1,17% | 369,00 |
| 12.08.2026 | 244,43 | 251,65 | 239,73 | 239,90 | -1,48% | 1.085,00 |
| 11.08.2026 | 244,38 | 247,65 | 241,43 | 243,50 | 0,20% | 590,00 |
| 10.08.2026 | 249,25 | 250,10 | 242,98 | 243,02 | -1,59% | 526,00 |
| 07.08.2026 | 243,00 | 247,50 | 242,95 | 246,95 | 1,63% | 1.123,00 |
| 06.08.2026 | 240,30 | 245,73 | 236,25 | 243,00 | 0,84% | 456,00 |
| 05.08.2026 | 245,65 | 247,50 | 239,73 | 240,98 | -2,25% | 1.460,00 |
| 04.08.2026 | 235,30 | 247,60 | 233,60 | 246,52 | 5,54% | 2.082,00 |
| 03.08.2026 | 241,60 | 242,35 | 229,80 | 233,58 | -2,28% | 3.884,00 |
| 31.07.2026 | 242,33 | 248,13 | 238,10 | 239,02 | -1,06% | 850,00 |
| 30.07.2026 | 241,90 | 246,18 | 238,05 | 241,58 | 0,60% | 2.559,00 |
| 29.07.2026 | 242,00 | 250,90 | 236,27 | 240,13 | -1,44% | 291,00 |
| 28.07.2026 | 241,00 | 248,40 | 238,52 | 243,63 | -0,91% | 1.155,00 |
| 27.07.2026 | 248,77 | 251,30 | 240,70 | 245,85 | 0,07% | 1.103,00 |
| 24.07.2026 | 247,00 | 250,15 | 242,95 | 245,68 | -1,09% | 253,00 |
| 23.07.2026 | 249,90 | 252,98 | 241,65 | 248,38 | -3,63% | 2.910,00 |
| 22.07.2026 | 252,00 | 259,58 | 249,20 | 257,73 | 0,67% | 744,00 |
| 21.07.2026 | 252,93 | 260,80 | 251,45 | 256,00 | 2,89% | 673,00 |
| 20.07.2026 | 249,20 | 256,17 | 248,00 | 248,80 | -0,27% | 1.017,00 |
| 17.07.2026 | 250,20 | 252,77 | 244,25 | 249,48 | -1,40% | 1.129,00 |
| 16.07.2026 | 262,58 | 262,83 | 252,35 | 253,02 | -3,53% | 322,00 |
| 15.07.2026 | 269,60 | 272,10 | 258,50 | 262,27 | -2,01% | 501,00 |
| 14.07.2026 | 265,00 | 276,42 | 263,60 | 267,65 | 1,96% | 972,00 |
| 13.07.2026 | 268,38 | 269,05 | 260,75 | 262,50 | -4,00% | 586,00 |
| 10.07.2026 | 269,25 | 273,80 | 264,77 | 273,45 | 1,38% | 456,00 |
| 09.07.2026 | 264,38 | 275,60 | 263,40 | 269,73 | 2,29% | 1.381,00 |
| 08.07.2026 | 256,75 | 269,23 | 250,60 | 263,67 | 3,07% | 1.527,00 |
| 07.07.2026 | 259,00 | 261,90 | 249,73 | 255,83 | -3,57% | 579,00 |
| 06.07.2026 | 259,10 | 268,08 | 257,75 | 265,30 | 1,91% | 1.430,00 |
| 03.07.2026 | 257,30 | 270,00 | 254,05 | 260,33 | 1,82% | 208,00 |
| 02.07.2026 | 261,30 | 266,55 | 252,52 | 255,68 | -2,40% | 935,00 |
| 01.07.2026 | 261,00 | 265,77 | 255,73 | 261,98 | 0,34% | 460,00 |
| 30.06.2026 | 250,45 | 262,88 | 248,85 | 261,10 | 4,88% | 767,00 |
| 29.06.2026 | 250,85 | 254,10 | 241,83 | 248,95 | 0,47% | 3.311,00 |
| 26.06.2026 | 267,73 | 270,23 | 245,20 | 247,77 | -9,21% | 1.599,00 |
| 25.06.2026 | 269,50 | 278,63 | 268,70 | 272,92 | 2,34% | 2.439,00 |
| 24.06.2026 | 268,00 | 271,48 | 264,38 | 266,67 | -0,20% | 1.115,00 |
| 23.06.2026 | 287,77 | 288,40 | 264,63 | 267,20 | -8,13% | 1.541,00 |
| 22.06.2026 | 278,33 | 292,10 | 276,00 | 290,85 | 4,39% | 1.833,00 |
| 19.06.2026 | 280,00 | 282,50 | 275,80 | 278,63 | -0,92% | 540,00 |
| 18.06.2026 | 262,50 | 282,10 | 262,50 | 281,20 | 7,53% | 2.079,00 |
| 17.06.2026 | 265,20 | 268,65 | 259,27 | 261,50 | -1,31% | 270,00 |
| 16.06.2026 | 268,00 | 275,42 | 264,10 | 264,98 | -2,12% | 558,00 |
| 15.06.2026 | 266,65 | 271,52 | 264,83 | 270,73 | 4,43% | 1.895,00 |
| 12.06.2026 | 257,70 | 261,63 | 253,75 | 259,25 | 0,92% | 3.137,00 |
| 11.06.2026 | 247,80 | 257,80 | 246,20 | 256,88 | 4,99% | 795,00 |
| 10.06.2026 | 249,25 | 253,05 | 244,10 | 244,68 | -1,75% | 817,00 |
| 09.06.2026 | 252,88 | 256,25 | 237,60 | 249,02 | -1,36% | 1.900,00 |
| 08.06.2026 | 248,50 | 256,00 | 248,50 | 252,45 | 1,92% | 1.739,00 |
| 05.06.2026 | 260,83 | 263,45 | 246,88 | 247,70 | -6,17% | 2.011,00 |
| 04.06.2026 | 267,83 | 268,90 | 260,75 | 263,98 | -0,90% | 1.018,00 |
| 03.06.2026 | 263,42 | 269,40 | 260,25 | 266,38 | 1,57% | 956,00 |
| 02.06.2026 | 250,00 | 263,10 | 247,90 | 262,25 | 4,19% | 2.259,00 |
| 01.06.2026 | 263,75 | 263,75 | 249,68 | 251,70 | -4,49% | 2.288,00 |
| 29.05.2026 | 271,23 | 273,45 | 262,75 | 263,52 | -3,44% | 548,00 |
| 28.05.2026 | 273,50 | 275,92 | 269,25 | 272,90 | 0,33% | 1.121,00 |
| 27.05.2026 | 280,50 | 291,95 | 269,08 | 272,00 | -2,66% | 2.751,00 |
| 26.05.2026 | 272,40 | 280,73 | 268,95 | 279,42 | 2,72% | 1.424,00 |
| 25.05.2026 | 269,15 | 272,95 | 268,60 | 272,02 | 1,96% | 662,00 |
| 22.05.2026 | 257,35 | 271,67 | 256,85 | 266,80 | 4,59% | 1.083,00 |
| 21.05.2026 | 262,13 | 262,50 | 254,58 | 255,10 | -1,35% | 456,00 |
| 20.05.2026 | 260,77 | 264,55 | 256,80 | 258,60 | -0,50% | 945,00 |
| 19.05.2026 | 257,00 | 263,20 | 252,48 | 259,90 | 1,98% | 950,00 |
| 18.05.2026 | 259,20 | 264,60 | 253,70 | 254,85 | -2,51% | 932,00 |
| 15.05.2026 | 262,00 | 264,55 | 256,50 | 261,40 | -1,44% | 1.652,00 |
| 14.05.2026 | 260,80 | 265,67 | 259,48 | 265,23 | 1,15% | 942,00 |
| 13.05.2026 | 252,52 | 264,05 | 252,45 | 262,20 | 4,37% | 1.387,00 |
| 12.05.2026 | 252,05 | 253,75 | 245,10 | 251,23 | 0,10% | 1.262,00 |
| 11.05.2026 | 246,40 | 251,60 | 244,27 | 250,98 | 2,97% | 2.099,00 |
| 08.05.2026 | 243,50 | 247,95 | 242,85 | 243,73 | 0,44% | 851,00 |
| 07.05.2026 | 245,80 | 246,40 | 238,88 | 242,65 | -2,10% | 973,00 |
| 06.05.2026 | 236,13 | 248,90 | 234,20 | 247,85 | 3,45% | 1.552,00 |
| 05.05.2026 | 237,85 | 241,50 | 235,85 | 239,58 | -0,25% | 970,00 |
| 04.05.2026 | 239,10 | 243,65 | 236,23 | 240,18 | 0,20% | 3.128,00 |
| 30.04.2026 | 229,15 | 239,98 | 228,00 | 239,70 | 4,32% | 730,00 |
| 29.04.2026 | 227,90 | 232,90 | 226,70 | 229,77 | 1,50% | 557,00 |
| 28.04.2026 | 229,75 | 231,25 | 223,88 | 226,38 | -1,78% | 1.327,00 |
| 27.04.2026 | 238,20 | 238,20 | 228,05 | 230,48 | -2,36% | 5.085,00 |
| 24.04.2026 | 241,00 | 245,00 | 232,45 | 236,05 | -2,35% | 3.823,00 |
| 23.04.2026 | 223,35 | 243,00 | 218,85 | 241,73 | 19,81% | 9.335,00 |
| 22.04.2026 | 198,58 | 202,80 | 198,58 | 201,75 | 1,58% | 2.290,00 |
| 21.04.2026 | 198,64 | 200,55 | 196,30 | 198,62 | 0,33% | 1.318,00 |