241,750€
0,65%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 236,30 | 236,50 | 236,30 | 236,35 | -1,60% | 15,00 |
| 13.08.2026 | 240,20 | 240,20 | 240,20 | 240,20 | -1,42% | - |
| 12.08.2026 | 243,65 | 243,65 | 243,65 | 243,65 | -0,63% | - |
| 11.08.2026 | 245,20 | 245,20 | 245,20 | 245,20 | -1,25% | 10,00 |
| 10.08.2026 | 248,65 | 248,65 | 248,00 | 248,30 | 1,99% | 355,00 |
| 07.08.2026 | 242,25 | 244,20 | 242,25 | 243,45 | 1,56% | 24,00 |
| 06.08.2026 | 239,60 | 239,70 | 239,60 | 239,70 | -1,90% | 3,00 |
| 05.08.2026 | 245,80 | 245,80 | 244,35 | 244,35 | 1,71% | 20,00 |
| 04.08.2026 | 233,70 | 240,25 | 233,70 | 240,25 | 3,56% | 116,00 |
| 03.08.2026 | 241,10 | 241,10 | 232,00 | 232,00 | -4,23% | 56,00 |
| 31.07.2026 | 242,25 | 242,25 | 242,25 | 242,25 | -0,74% | - |
| 30.07.2026 | 239,65 | 244,05 | 239,15 | 244,05 | 0,56% | 224,00 |
| 29.07.2026 | 239,85 | 242,70 | 239,85 | 242,70 | -0,63% | 3,00 |
| 28.07.2026 | 241,20 | 244,25 | 240,95 | 244,25 | 0,47% | 41,00 |
| 27.07.2026 | 248,20 | 249,90 | 243,10 | 243,10 | -2,21% | 58,00 |
| 24.07.2026 | 247,10 | 248,60 | 247,10 | 248,60 | 1,53% | 10,00 |
| 23.07.2026 | 249,00 | 249,00 | 244,85 | 244,85 | -2,02% | 31,00 |
| 22.07.2026 | 251,15 | 252,70 | 249,90 | 249,90 | -2,40% | 141,00 |
| 21.07.2026 | 251,95 | 256,05 | 251,95 | 256,05 | 2,48% | 15,00 |
| 20.07.2026 | 248,80 | 249,85 | 248,80 | 249,85 | -0,30% | 50,00 |
| 17.07.2026 | 249,75 | 250,60 | 248,75 | 250,60 | -1,26% | 68,00 |
| 16.07.2026 | 262,45 | 262,45 | 252,80 | 253,80 | -3,17% | 196,00 |
| 15.07.2026 | 270,30 | 272,40 | 262,10 | 262,10 | -1,09% | 70,00 |
| 14.07.2026 | 265,00 | 265,00 | 265,00 | 265,00 | 1,20% | - |
| 13.07.2026 | 267,45 | 267,45 | 261,85 | 261,85 | -4,01% | 2,00 |
| 10.07.2026 | 268,25 | 272,80 | 268,25 | 272,80 | 3,37% | 40,00 |
| 09.07.2026 | 263,90 | 263,90 | 263,90 | 263,90 | 0,63% | - |
| 08.07.2026 | 256,20 | 262,25 | 256,20 | 262,25 | 2,86% | 40,00 |
| 07.07.2026 | 261,00 | 261,00 | 252,45 | 254,95 | -3,15% | 245,00 |
| 06.07.2026 | 257,50 | 263,25 | 257,50 | 263,25 | 2,43% | 470,00 |
| 03.07.2026 | 257,00 | 257,00 | 257,00 | 257,00 | -1,00% | - |
| 02.07.2026 | 259,60 | 259,60 | 259,60 | 259,60 | -1,07% | - |
| 01.07.2026 | 259,80 | 262,40 | 259,80 | 262,40 | 4,77% | 19,00 |
| 30.06.2026 | 250,00 | 250,45 | 250,00 | 250,45 | 0,00% | 50,00 |
| 29.06.2026 | 250,20 | 251,45 | 246,80 | 250,45 | 1,83% | 236,00 |
| 26.06.2026 | 267,35 | 267,35 | 245,95 | 245,95 | -10,61% | 15,00 |
| 25.06.2026 | 268,05 | 275,15 | 268,05 | 275,15 | 2,55% | 2,00 |
| 24.06.2026 | 268,30 | 268,30 | 268,30 | 268,30 | 1,05% | - |
| 23.06.2026 | 286,50 | 286,50 | 265,50 | 265,50 | -7,84% | 385,00 |
| 22.06.2026 | 276,60 | 288,10 | 276,60 | 288,10 | 3,02% | 76,00 |
| 19.06.2026 | 280,00 | 281,80 | 279,65 | 279,65 | 1,71% | 207,00 |
| 18.06.2026 | 262,65 | 274,95 | 262,65 | 274,95 | 2,59% | 551,00 |
| 17.06.2026 | 265,00 | 268,00 | 265,00 | 268,00 | -1,03% | 110,00 |
| 16.06.2026 | 269,00 | 270,80 | 268,65 | 270,80 | 0,41% | 65,00 |
| 15.06.2026 | 265,75 | 269,70 | 265,75 | 269,70 | 5,79% | 209,00 |
| 12.06.2026 | 255,45 | 255,45 | 254,90 | 254,95 | -0,31% | 27,00 |
| 11.06.2026 | 246,50 | 255,75 | 246,50 | 255,75 | 2,61% | 179,00 |
| 10.06.2026 | 248,30 | 249,80 | 245,55 | 249,25 | 1,61% | 347,00 |
| 09.06.2026 | 252,70 | 254,10 | 242,50 | 245,30 | -1,78% | 197,00 |
| 08.06.2026 | 248,95 | 252,00 | 248,95 | 249,75 | -1,69% | 123,00 |
| 05.06.2026 | 260,35 | 260,35 | 254,05 | 254,05 | -4,81% | 500,00 |
| 04.06.2026 | 266,90 | 266,90 | 266,90 | 266,90 | -0,02% | - |
| 03.06.2026 | 262,95 | 266,95 | 262,95 | 266,95 | 4,01% | 148,00 |
| 02.06.2026 | 249,55 | 256,65 | 249,00 | 256,65 | -2,23% | 152,00 |
| 01.06.2026 | 262,60 | 262,60 | 262,50 | 262,50 | -0,83% | 25,00 |
| 29.05.2026 | 270,50 | 271,60 | 264,70 | 264,70 | -3,32% | 523,00 |
| 28.05.2026 | 273,40 | 273,80 | 273,40 | 273,80 | 0,11% | 142,00 |
| 27.05.2026 | 280,05 | 283,70 | 273,50 | 273,50 | -2,32% | 202,00 |
| 26.05.2026 | 271,40 | 280,15 | 270,70 | 280,00 | 3,30% | 341,00 |
| 25.05.2026 | 269,15 | 271,30 | 269,15 | 271,05 | 0,04% | 274,00 |
| 22.05.2026 | 257,00 | 270,95 | 257,00 | 270,95 | 5,12% | 305,00 |
| 21.05.2026 | 261,60 | 261,60 | 257,75 | 257,75 | -0,44% | 186,00 |
| 20.05.2026 | 259,95 | 262,35 | 258,90 | 258,90 | 1,49% | 76,00 |
| 19.05.2026 | 256,35 | 256,35 | 255,10 | 255,10 | -1,77% | 53,00 |
| 18.05.2026 | 259,80 | 260,00 | 258,90 | 259,70 | -1,03% | 326,00 |
| 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 |