236,450€
-0,78%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.12.2025 | 150,22 | 151,08 | 149,90 | 149,94 | 0,46% | 260,00 |
| 15.12.2025 | 152,78 | 152,78 | 149,26 | 149,26 | -3,59% | 160,00 |
| 12.12.2025 | 154,82 | 154,82 | 154,82 | 154,82 | 0,75% | - |
| 11.12.2025 | 153,66 | 153,66 | 153,66 | 153,66 | 0,04% | - |
| 10.12.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,81% | - |
| 09.12.2025 | 154,86 | 154,86 | 154,86 | 154,86 | -0,12% | - |
| 08.12.2025 | 157,12 | 157,12 | 155,04 | 155,04 | 0,47% | 307,00 |
| 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 |