156,780€
1,19%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 154,14 | 154,32 | 154,14 | 154,32 | -0,40% | 7,00 |
| 04.12.2025 | 155,68 | 155,68 | 154,80 | 154,94 | 3,14% | 145,00 |
| 03.12.2025 | 150,38 | 150,38 | 150,22 | 150,22 | 2,89% | 80,00 |
| 02.12.2025 | 144,28 | 146,00 | 144,28 | 146,00 | 0,39% | 45,00 |
| 01.12.2025 | 144,36 | 145,44 | 143,52 | 145,44 | -0,14% | 272,00 |
| 28.11.2025 | 141,48 | 145,64 | 141,48 | 145,64 | 2,15% | 70,00 |
| 27.11.2025 | 142,24 | 143,10 | 142,24 | 142,58 | -0,60% | 366,00 |
| 26.11.2025 | 139,58 | 143,44 | 139,58 | 143,44 | 3,21% | 203,00 |
| 25.11.2025 | 138,34 | 138,98 | 138,34 | 138,98 | 0,68% | 24,00 |
| 24.11.2025 | 138,04 | 138,04 | 138,04 | 138,04 | 0,47% | 250,00 |
| 21.11.2025 | 133,02 | 137,40 | 132,64 | 137,40 | 1,28% | 740,00 |
| 20.11.2025 | 137,36 | 137,46 | 135,66 | 135,66 | 0,15% | 228,00 |
| 19.11.2025 | 135,46 | 135,46 | 135,46 | 135,46 | -0,47% | - |
| 18.11.2025 | 133,38 | 136,10 | 132,84 | 136,10 | 0,12% | 331,00 |
| 17.11.2025 | 136,94 | 138,06 | 135,94 | 135,94 | -2,22% | 55,00 |
| 14.11.2025 | 138,92 | 139,02 | 138,92 | 139,02 | -1,17% | 71,00 |
| 13.11.2025 | 140,76 | 140,76 | 140,66 | 140,66 | 0,27% | 20,00 |
| 12.11.2025 | 138,00 | 140,28 | 137,94 | 140,28 | 1,73% | 1.350,00 |
| 11.11.2025 | 138,12 | 138,72 | 137,90 | 137,90 | -0,79% | 35,00 |
| 10.11.2025 | 139,12 | 139,60 | 139,00 | 139,00 | -0,06% | 31,00 |
| 07.11.2025 | 139,82 | 139,82 | 138,98 | 139,08 | -1,78% | 218,00 |
| 06.11.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 1,94% | - |
| 05.11.2025 | 138,16 | 138,90 | 138,16 | 138,90 | 0,67% | 15,00 |
| 04.11.2025 | 138,48 | 138,48 | 137,98 | 137,98 | -2,04% | 420,00 |
| 03.11.2025 | 139,90 | 140,86 | 139,90 | 140,86 | 1,47% | 658,00 |
| 31.10.2025 | 137,68 | 138,82 | 137,68 | 138,82 | -0,20% | 17,00 |
| 30.10.2025 | 138,58 | 139,10 | 138,20 | 139,10 | 0,46% | 261,00 |
| 29.10.2025 | 143,42 | 143,90 | 138,46 | 138,46 | -4,93% | 224,00 |
| 28.10.2025 | 145,08 | 145,64 | 145,08 | 145,64 | 0,43% | 14,00 |
| 27.10.2025 | 146,58 | 147,56 | 145,02 | 145,02 | -2,57% | 675,00 |
| 24.10.2025 | 148,30 | 148,84 | 148,30 | 148,84 | 2,03% | 20,00 |
| 23.10.2025 | 147,00 | 147,00 | 145,64 | 145,88 | 2,89% | 205,00 |
| 22.10.2025 | 142,28 | 143,10 | 141,78 | 141,78 | -8,51% | 1.150,00 |
| 21.10.2025 | 154,12 | 154,96 | 154,12 | 154,96 | 0,08% | 100,00 |
| 20.10.2025 | 150,54 | 154,84 | 149,80 | 154,84 | 3,01% | 43,00 |
| 17.10.2025 | 148,96 | 150,32 | 148,96 | 150,32 | -0,33% | 50,00 |
| 16.10.2025 | 150,02 | 150,82 | 150,02 | 150,82 | 0,05% | 10,00 |
| 15.10.2025 | 149,48 | 150,74 | 149,48 | 150,74 | 0,09% | 13,00 |
| 14.10.2025 | 150,48 | 150,60 | 149,48 | 150,60 | 1,87% | 203,00 |
| 13.10.2025 | 150,74 | 151,14 | 147,84 | 147,84 | -4,52% | 525,00 |
| 10.10.2025 | 154,36 | 154,84 | 154,36 | 154,84 | -0,15% | 10,00 |
| 09.10.2025 | 155,70 | 155,70 | 155,08 | 155,08 | 1,97% | 115,00 |
| 08.10.2025 | 152,08 | 152,08 | 152,08 | 152,08 | -2,43% | - |
| 07.10.2025 | 155,86 | 155,86 | 155,86 | 155,86 | 0,54% | 40,00 |
| 06.10.2025 | 154,02 | 155,14 | 154,02 | 155,02 | -0,41% | 70,00 |
| 03.10.2025 | 155,66 | 155,66 | 155,66 | 155,66 | -0,05% | - |
| 02.10.2025 | 153,36 | 155,74 | 153,36 | 155,74 | 0,61% | 87,00 |
| 01.10.2025 | 155,46 | 155,46 | 154,60 | 154,80 | -0,86% | 168,00 |
| 30.09.2025 | 156,14 | 156,14 | 156,14 | 156,14 | -0,95% | - |
| 29.09.2025 | 157,64 | 157,64 | 157,64 | 157,64 | -1,05% | - |
| 26.09.2025 | 156,14 | 160,00 | 156,14 | 159,32 | 1,52% | 140,00 |
| 25.09.2025 | 156,94 | 156,94 | 156,94 | 156,94 | 1,99% | - |
| 24.09.2025 | 153,88 | 153,88 | 153,88 | 153,88 | 1,37% | - |
| 23.09.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,07% | - |
| 22.09.2025 | 153,30 | 153,30 | 151,90 | 151,90 | -0,65% | 390,00 |
| 19.09.2025 | 154,64 | 154,64 | 152,90 | 152,90 | -0,79% | 161,00 |
| 18.09.2025 | 153,58 | 155,32 | 153,58 | 154,12 | 1,33% | 765,00 |
| 17.09.2025 | 149,72 | 152,44 | 149,72 | 152,10 | 0,81% | 120,00 |
| 16.09.2025 | 151,18 | 151,18 | 150,88 | 150,88 | 0,86% | 29,00 |
| 15.09.2025 | 151,88 | 151,88 | 149,60 | 149,60 | -4,60% | 74,00 |
| 12.09.2025 | 156,82 | 156,82 | 156,82 | 156,82 | -0,29% | 1,00 |
| 11.09.2025 | 157,42 | 157,93 | 155,36 | 157,28 | 0,36% | 54,00 |
| 10.09.2025 | 157,78 | 158,34 | 156,46 | 156,72 | -0,95% | 75,00 |
| 09.09.2025 | 157,67 | 158,97 | 156,60 | 158,23 | 1,12% | - |
| 08.09.2025 | 160,50 | 161,19 | 156,37 | 156,48 | -2,09% | 180,00 |
| 05.09.2025 | 160,26 | 160,26 | 159,82 | 159,82 | -1,08% | 60,00 |
| 04.09.2025 | 167,62 | 168,34 | 159,18 | 161,56 | -5,77% | 642,00 |
| 03.09.2025 | 171,52 | 171,52 | 171,46 | 171,46 | -0,46% | 9,00 |
| 02.09.2025 | 172,14 | 172,26 | 172,14 | 172,26 | -0,24% | 22,00 |
| 01.09.2025 | 172,08 | 173,00 | 172,08 | 172,68 | -0,79% | 53,00 |
| 29.08.2025 | 174,38 | 174,38 | 174,06 | 174,06 | -1,19% | 66,00 |
| 28.08.2025 | 176,16 | 176,16 | 176,16 | 176,16 | -0,43% | - |
| 27.08.2025 | 176,92 | 176,92 | 176,92 | 176,92 | -0,23% | - |
| 26.08.2025 | 176,42 | 177,36 | 176,42 | 177,32 | 0,75% | 20,00 |
| 25.08.2025 | 175,80 | 176,00 | 175,80 | 176,00 | 1,90% | - |
| 22.08.2025 | 172,72 | 172,72 | 172,72 | 172,72 | 0,38% | - |
| 21.08.2025 | 172,06 | 172,06 | 172,06 | 172,06 | 2,69% | - |
| 20.08.2025 | 167,56 | 167,56 | 167,56 | 167,56 | -0,51% | - |
| 19.08.2025 | 166,12 | 168,42 | 166,12 | 168,42 | 0,96% | 350,00 |
| 18.08.2025 | 166,24 | 166,82 | 165,24 | 166,82 | 0,53% | 85,00 |
| 15.08.2025 | 165,78 | 165,94 | 165,78 | 165,94 | 0,38% | 10,00 |
| 14.08.2025 | 164,34 | 165,32 | 164,34 | 165,32 | 0,13% | 51,00 |
| 13.08.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 3,91% | - |
| 12.08.2025 | 158,24 | 158,88 | 158,24 | 158,88 | -0,72% | 7,00 |
| 11.08.2025 | 160,18 | 160,18 | 160,04 | 160,04 | -0,19% | 39,00 |
| 08.08.2025 | 158,84 | 160,56 | 158,84 | 160,34 | -2,12% | 168,00 |
| 07.08.2025 | 162,60 | 163,82 | 162,60 | 163,82 | 2,77% | 93,00 |
| 06.08.2025 | 160,20 | 160,20 | 159,40 | 159,40 | 0,66% | 118,00 |
| 05.08.2025 | 158,36 | 158,36 | 158,36 | 158,36 | 0,93% | - |
| 04.08.2025 | 156,54 | 157,48 | 156,48 | 156,90 | -0,44% | 127,00 |
| 01.08.2025 | 158,08 | 158,50 | 157,42 | 157,60 | -3,51% | 198,00 |
| 31.07.2025 | 164,12 | 164,12 | 163,34 | 163,34 | -2,10% | 33,00 |
| 30.07.2025 | 165,74 | 166,84 | 165,74 | 166,84 | 1,24% | 30,00 |
| 29.07.2025 | 163,40 | 164,80 | 163,40 | 164,80 | 0,48% | 80,00 |
| 28.07.2025 | 159,08 | 164,02 | 158,54 | 164,02 | 4,60% | 1.793,00 |
| 25.07.2025 | 158,04 | 158,70 | 156,80 | 156,80 | -0,55% | 45,00 |
| 24.07.2025 | 159,10 | 159,10 | 157,66 | 157,66 | -1,39% | 518,00 |
| 23.07.2025 | 162,30 | 165,94 | 159,88 | 159,88 | -11,46% | 2.436,00 |
| 22.07.2025 | 180,58 | 180,58 | 180,58 | 180,58 | -3,34% | - |
| 21.07.2025 | 186,26 | 186,82 | 186,26 | 186,82 | 0,25% | 45,00 |