282,575€
1,05%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 273,77 | 286,52 | 273,25 | 281,88 | 0,80% | 931,00 |
| 11.11.2026 | 277,00 | 283,90 | 273,80 | 279,63 | 3,75% | 1.098,00 |
| 10.11.2026 | 262,00 | 270,67 | 256,20 | 269,52 | 2,34% | 660,00 |
| 09.11.2026 | 245,00 | 265,33 | 242,00 | 263,38 | 6,02% | 942,00 |
| 06.11.2026 | 254,00 | 263,65 | 243,25 | 248,43 | -1,43% | 1.198,00 |
| 05.11.2026 | 272,00 | 274,02 | 251,02 | 252,02 | -8,61% | 1.979,00 |
| 04.11.2026 | 278,90 | 282,00 | 270,55 | 275,77 | -0,98% | 509,00 |
| 03.11.2026 | 271,25 | 282,88 | 270,15 | 278,50 | 3,27% | 754,00 |
| 02.11.2026 | 273,40 | 277,98 | 269,13 | 269,67 | 1,29% | 1.822,00 |
| 30.10.2026 | 275,65 | 277,73 | 263,90 | 266,25 | -4,49% | 1.401,00 |
| 29.10.2026 | 276,55 | 279,52 | 272,95 | 278,77 | 1,07% | 726,00 |
| 28.10.2026 | 276,60 | 281,00 | 273,65 | 275,83 | 0,44% | 778,00 |
| 27.10.2026 | 263,23 | 277,95 | 262,95 | 274,63 | 3,05% | 989,00 |
| 26.10.2026 | 253,35 | 267,40 | 252,90 | 266,50 | 5,15% | 750,00 |
| 23.10.2026 | 250,00 | 255,85 | 246,45 | 253,45 | 1,24% | 300,00 |
| 22.10.2026 | 251,75 | 255,68 | 246,90 | 250,35 | -1,41% | 611,00 |
| 21.10.2026 | 250,50 | 257,45 | 247,30 | 253,93 | 2,05% | 886,00 |
| 20.10.2026 | 244,90 | 251,15 | 242,50 | 248,83 | 0,34% | 304,00 |
| 19.10.2026 | 250,70 | 253,15 | 242,70 | 247,98 | 0,80% | 499,00 |
| 16.10.2026 | 248,40 | 252,88 | 244,20 | 246,00 | -1,18% | 494,00 |
| 15.10.2026 | 248,38 | 251,85 | 244,18 | 248,95 | -1,06% | 543,00 |
| 14.10.2026 | 256,58 | 258,60 | 250,45 | 251,63 | -2,26% | 666,00 |
| 13.10.2026 | 249,70 | 257,98 | 247,50 | 257,45 | 1,98% | 514,00 |
| 12.10.2026 | 254,00 | 255,10 | 248,10 | 252,45 | -0,35% | 287,00 |
| 09.10.2026 | 257,98 | 262,15 | 251,73 | 253,33 | -1,52% | 333,00 |
| 08.10.2026 | 256,85 | 259,67 | 252,43 | 257,23 | -0,56% | 449,00 |
| 07.10.2026 | 264,55 | 265,27 | 254,43 | 258,67 | -1,80% | 376,00 |
| 06.10.2026 | 263,33 | 265,13 | 261,10 | 263,42 | 0,44% | 301,00 |
| 05.10.2026 | 262,48 | 263,30 | 257,98 | 262,27 | 0,29% | 3.507,00 |
| 02.10.2026 | 250,98 | 263,92 | 250,00 | 261,52 | 3,80% | 1.470,00 |
| 01.10.2026 | 253,20 | 254,40 | 246,60 | 251,95 | 1,79% | 3.163,00 |
| 30.09.2026 | 248,00 | 249,60 | 245,18 | 247,52 | -0,39% | 252,00 |
| 29.09.2026 | 243,90 | 250,68 | 243,20 | 248,50 | 1,48% | 765,00 |
| 28.09.2026 | 241,95 | 245,55 | 239,00 | 244,88 | 0,35% | 690,00 |
| 25.09.2026 | 238,73 | 244,52 | 236,85 | 244,02 | 2,79% | 204,00 |
| 24.09.2026 | 239,40 | 239,50 | 234,77 | 237,40 | -0,90% | 267,00 |
| 23.09.2026 | 236,93 | 239,63 | 233,83 | 239,55 | 1,20% | 549,00 |
| 22.09.2026 | 236,33 | 237,60 | 233,40 | 236,70 | -0,07% | 326,00 |
| 21.09.2026 | 233,80 | 236,88 | 228,70 | 236,88 | 2,73% | 542,00 |
| 18.09.2026 | 224,40 | 231,25 | 224,40 | 230,58 | 2,26% | 412,00 |
| 17.09.2026 | 228,58 | 232,40 | 224,02 | 225,48 | -0,24% | 337,00 |
| 16.09.2026 | 228,83 | 232,15 | 225,10 | 226,02 | -0,95% | 500,00 |
| 15.09.2026 | 228,45 | 231,70 | 226,35 | 228,20 | 0,19% | 291,00 |
| 14.09.2026 | 229,48 | 230,18 | 221,25 | 227,77 | -1,60% | 774,00 |
| 11.09.2026 | 223,63 | 235,60 | 223,05 | 231,48 | 3,64% | 957,00 |
| 10.09.2026 | 225,00 | 225,15 | 219,48 | 223,35 | -0,51% | 509,00 |
| 09.09.2026 | 223,95 | 225,70 | 220,05 | 224,50 | 1,30% | 1.550,00 |
| 08.09.2026 | 225,25 | 226,02 | 220,50 | 221,63 | -0,75% | 311,00 |
| 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 |