260,400€
-0,17%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 260,20 | 262,40 | 260,20 | 262,40 | 0,59% | 93,00 |
| 14.05.2026 | 260,20 | 262,25 | 260,20 | 260,85 | 0,06% | 43,00 |
| 13.05.2026 | 252,60 | 261,70 | 252,60 | 260,70 | 5,42% | 138,00 |
| 12.05.2026 | 251,85 | 251,85 | 245,20 | 247,30 | 0,00% | 285,00 |
| 11.05.2026 | 245,55 | 250,00 | 245,55 | 247,30 | 0,53% | 469,00 |
| 08.05.2026 | 243,20 | 247,00 | 243,20 | 246,00 | 1,03% | 315,00 |
| 07.05.2026 | 244,15 | 246,20 | 239,95 | 243,50 | 1,84% | 117,00 |
| 06.05.2026 | 234,55 | 239,10 | 234,45 | 239,10 | -0,69% | 341,00 |
| 05.05.2026 | 238,25 | 240,75 | 238,25 | 240,75 | 0,06% | 2,00 |
| 04.05.2026 | 239,80 | 240,60 | 239,00 | 240,60 | 2,17% | 744,00 |
| 30.04.2026 | 228,35 | 235,50 | 228,35 | 235,50 | 2,01% | 395,00 |
| 29.04.2026 | 227,20 | 231,80 | 227,20 | 230,85 | 1,49% | 785,00 |
| 28.04.2026 | 229,15 | 229,15 | 226,80 | 227,45 | -1,49% | 301,00 |
| 27.04.2026 | 236,95 | 236,95 | 230,90 | 230,90 | -1,83% | 197,00 |
| 24.04.2026 | 240,45 | 244,40 | 234,70 | 235,20 | -1,30% | 640,00 |
| 23.04.2026 | 223,95 | 242,00 | 223,95 | 238,30 | 18,29% | 806,00 |
| 22.04.2026 | 198,78 | 201,45 | 198,78 | 201,45 | 1,14% | 611,00 |
| 21.04.2026 | 198,42 | 200,00 | 198,42 | 199,18 | 1,41% | 527,00 |
| 20.04.2026 | 194,60 | 196,42 | 194,60 | 196,42 | 2,95% | 220,00 |
| 17.04.2026 | 191,34 | 193,46 | 190,66 | 190,80 | 3,43% | 469,00 |
| 16.04.2026 | 182,80 | 184,60 | 182,80 | 184,48 | 2,33% | 67,00 |
| 15.04.2026 | 184,86 | 184,86 | 180,28 | 180,28 | -2,86% | 105,00 |
| 14.04.2026 | 184,24 | 185,58 | 184,24 | 185,58 | 1,97% | 385,00 |
| 13.04.2026 | 182,22 | 182,22 | 182,00 | 182,00 | -0,27% | 30,00 |
| 10.04.2026 | 183,50 | 183,50 | 182,50 | 182,50 | 0,35% | 40,00 |
| 09.04.2026 | 179,94 | 182,16 | 179,94 | 181,86 | 2,56% | 114,00 |
| 08.04.2026 | 175,40 | 177,64 | 175,40 | 177,32 | 3,76% | 89,00 |
| 07.04.2026 | 170,90 | 170,90 | 170,90 | 170,90 | 2,34% | - |
| 02.04.2026 | 167,36 | 167,36 | 167,00 | 167,00 | -1,57% | 17,00 |
| 01.04.2026 | 167,62 | 169,66 | 167,62 | 169,66 | 3,46% | 5,00 |
| 31.03.2026 | 163,98 | 163,98 | 163,98 | 163,98 | 0,40% | - |
| 30.03.2026 | 165,24 | 165,46 | 163,32 | 163,32 | -1,58% | 78,00 |
| 27.03.2026 | 168,44 | 168,44 | 165,94 | 165,94 | -2,16% | 321,00 |
| 26.03.2026 | 169,60 | 169,60 | 169,60 | 169,60 | -0,91% | - |
| 25.03.2026 | 168,96 | 171,16 | 168,96 | 171,16 | 5,60% | 95,00 |
| 24.03.2026 | 162,08 | 162,08 | 162,08 | 162,08 | -1,24% | - |
| 23.03.2026 | 160,96 | 168,00 | 160,96 | 164,12 | 1,30% | 247,00 |
| 20.03.2026 | 162,02 | 162,02 | 162,02 | 162,02 | -0,44% | - |
| 19.03.2026 | 166,16 | 166,16 | 162,74 | 162,74 | -3,25% | 28,00 |
| 18.03.2026 | 168,90 | 168,90 | 168,20 | 168,20 | 0,26% | 100,00 |
| 17.03.2026 | 167,76 | 167,76 | 167,76 | 167,76 | -0,78% | - |
| 16.03.2026 | 167,14 | 169,08 | 167,14 | 169,08 | 1,09% | 22,00 |
| 13.03.2026 | 165,36 | 167,26 | 165,36 | 167,26 | -1,61% | 15,00 |
| 12.03.2026 | 170,74 | 171,50 | 170,00 | 170,00 | -1,07% | 130,00 |
| 11.03.2026 | 169,82 | 171,84 | 169,82 | 171,84 | 0,85% | 10,00 |
| 10.03.2026 | 168,28 | 170,40 | 168,28 | 170,40 | 3,09% | 143,00 |
| 09.03.2026 | 162,70 | 165,72 | 162,70 | 165,30 | -3,34% | 105,00 |
| 06.03.2026 | 170,86 | 171,02 | 170,86 | 171,02 | -1,55% | 40,00 |
| 05.03.2026 | 173,72 | 173,72 | 173,72 | 173,72 | -0,55% | - |
| 04.03.2026 | 173,14 | 174,68 | 173,14 | 174,68 | -0,52% | 83,00 |
| 03.03.2026 | 178,24 | 178,24 | 175,60 | 175,60 | -2,49% | 152,00 |
| 02.03.2026 | 179,04 | 180,08 | 179,04 | 180,08 | 1,50% | 277,00 |
| 27.02.2026 | 179,44 | 180,82 | 177,42 | 177,42 | -1,51% | 15,00 |
| 26.02.2026 | 180,18 | 180,82 | 179,34 | 180,14 | -0,58% | 134,00 |
| 25.02.2026 | 180,52 | 181,28 | 180,52 | 181,20 | 0,28% | 3,00 |
| 24.02.2026 | 186,66 | 187,78 | 180,70 | 180,70 | -2,39% | 233,00 |
| 23.02.2026 | 184,32 | 185,18 | 184,32 | 185,12 | -0,01% | 421,00 |
| 20.02.2026 | 185,14 | 185,14 | 185,14 | 185,14 | -0,33% | - |
| 19.02.2026 | 188,64 | 188,88 | 185,76 | 185,76 | -1,29% | 83,00 |
| 18.02.2026 | 190,08 | 195,64 | 188,18 | 188,18 | -1,69% | 140,00 |
| 17.02.2026 | 188,30 | 191,42 | 188,30 | 191,42 | 0,61% | 193,00 |
| 16.02.2026 | 190,26 | 190,26 | 190,26 | 190,26 | 2,19% | - |
| 13.02.2026 | 186,18 | 186,18 | 186,18 | 186,18 | -1,49% | - |
| 12.02.2026 | 190,68 | 192,60 | 189,00 | 189,00 | -2,07% | 39,00 |
| 11.02.2026 | 185,32 | 193,00 | 184,82 | 193,00 | 5,72% | 1.126,00 |
| 10.02.2026 | 182,56 | 182,56 | 182,56 | 182,56 | -1,62% | - |
| 09.02.2026 | 185,56 | 185,56 | 185,56 | 185,56 | -3,36% | - |
| 06.02.2026 | 188,88 | 192,02 | 188,88 | 192,02 | 1,17% | 60,00 |
| 05.02.2026 | 189,00 | 190,02 | 189,00 | 189,80 | 0,33% | 295,00 |
| 04.02.2026 | 187,72 | 189,20 | 186,52 | 189,18 | 0,10% | 157,00 |
| 03.02.2026 | 189,92 | 189,92 | 189,00 | 189,00 | -0,55% | 250,00 |
| 02.02.2026 | 177,82 | 190,04 | 177,82 | 190,04 | 5,45% | 437,00 |
| 30.01.2026 | 180,80 | 181,94 | 180,22 | 180,22 | -1,56% | 493,00 |
| 29.01.2026 | 179,53 | 184,45 | 178,08 | 183,08 | 2,78% | 1.236,00 |
| 28.01.2026 | 175,46 | 179,50 | 173,96 | 178,12 | 8,41% | 456,00 |
| 27.01.2026 | 166,32 | 166,32 | 164,30 | 164,30 | 1,39% | 538,00 |
| 26.01.2026 | 162,26 | 162,88 | 162,04 | 162,04 | -0,11% | 86,00 |
| 23.01.2026 | 165,80 | 166,74 | 162,22 | 162,22 | -2,35% | 341,00 |
| 22.01.2026 | 166,12 | 166,12 | 166,12 | 166,12 | 0,68% | - |
| 21.01.2026 | 161,82 | 165,00 | 161,82 | 165,00 | 1,08% | 253,00 |
| 20.01.2026 | 162,20 | 163,24 | 162,20 | 163,24 | -0,55% | 5,00 |
| 19.01.2026 | 163,68 | 164,14 | 163,68 | 164,14 | 0,49% | 20,00 |
| 16.01.2026 | 163,34 | 163,34 | 163,34 | 163,34 | -1,53% | - |
| 15.01.2026 | 165,88 | 165,88 | 165,88 | 165,88 | 2,71% | - |
| 14.01.2026 | 161,30 | 161,50 | 161,16 | 161,50 | -0,11% | 210,00 |
| 13.01.2026 | 161,68 | 161,68 | 161,68 | 161,68 | -0,54% | - |
| 12.01.2026 | 161,60 | 162,62 | 161,60 | 162,56 | 0,49% | 955,00 |
| 09.01.2026 | 161,76 | 161,76 | 161,76 | 161,76 | -0,15% | - |
| 08.01.2026 | 157,20 | 162,00 | 157,20 | 162,00 | -0,55% | 125,00 |
| 07.01.2026 | 163,08 | 163,08 | 162,90 | 162,90 | 7,35% | 74,00 |
| 06.01.2026 | 151,74 | 151,74 | 151,74 | 151,74 | -0,22% | - |
| 05.01.2026 | 151,94 | 152,08 | 151,94 | 152,08 | 1,06% | 50,00 |
| 02.01.2026 | 148,30 | 150,48 | 148,30 | 150,48 | 0,98% | 148,00 |
| 30.12.2025 | 149,02 | 149,02 | 149,02 | 149,02 | -0,12% | - |
| 29.12.2025 | 149,82 | 149,82 | 149,20 | 149,20 | -1,10% | 60,00 |
| 23.12.2025 | 151,32 | 151,96 | 150,86 | 150,86 | -0,71% | 702,00 |
| 22.12.2025 | 150,32 | 151,94 | 150,32 | 151,94 | 0,80% | 250,00 |
| 19.12.2025 | 150,08 | 150,74 | 150,08 | 150,74 | 0,76% | 110,00 |
| 18.12.2025 | 148,50 | 149,60 | 148,50 | 149,60 | -1,11% | 47,00 |
| 17.12.2025 | 151,02 | 151,54 | 151,02 | 151,28 | 0,89% | 221,00 |