282,575€
1,06%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,55 | 276,95 | 272,55 | 276,95 | -0,95% | 5,00 |
| 11.11.2026 | 274,10 | 282,00 | 274,10 | 279,60 | 7,54% | 396,00 |
| 10.11.2026 | 257,85 | 261,90 | 257,85 | 260,00 | 6,47% | 16,00 |
| 09.11.2026 | 244,20 | 244,20 | 244,20 | 244,20 | -4,05% | - |
| 06.11.2026 | 254,50 | 254,50 | 254,50 | 254,50 | -1,60% | - |
| 05.11.2026 | 270,40 | 270,40 | 258,40 | 258,65 | -7,14% | 1.083,00 |
| 04.11.2026 | 278,55 | 278,55 | 278,55 | 278,55 | 0,07% | - |
| 03.11.2026 | 270,35 | 278,35 | 270,35 | 278,35 | 2,49% | 30,00 |
| 02.11.2026 | 273,40 | 273,40 | 271,60 | 271,60 | -0,49% | 67,00 |
| 30.10.2026 | 275,50 | 275,50 | 272,95 | 272,95 | -0,02% | 25,00 |
| 29.10.2026 | 274,70 | 274,70 | 273,00 | 273,00 | -1,76% | 30,00 |
| 28.10.2026 | 276,05 | 278,05 | 276,05 | 277,90 | 4,00% | 300,00 |
| 27.10.2026 | 262,60 | 267,20 | 262,60 | 267,20 | 5,20% | 40,00 |
| 26.10.2026 | 253,05 | 254,00 | 253,05 | 254,00 | 1,84% | 5,00 |
| 23.10.2026 | 249,40 | 249,40 | 249,40 | 249,40 | 0,91% | - |
| 22.10.2026 | 250,00 | 250,00 | 247,15 | 247,15 | -3,36% | 50,00 |
| 21.10.2026 | 250,00 | 255,75 | 250,00 | 255,75 | 2,90% | 20,00 |
| 20.10.2026 | 243,85 | 248,55 | 243,70 | 248,55 | 1,86% | 118,00 |
| 19.10.2026 | 250,35 | 250,35 | 243,60 | 244,00 | -0,65% | 150,00 |
| 16.10.2026 | 247,40 | 247,65 | 245,60 | 245,60 | -1,46% | 14,00 |
| 15.10.2026 | 247,90 | 249,25 | 247,90 | 249,25 | -2,47% | 6,00 |
| 14.10.2026 | 255,55 | 255,55 | 255,55 | 255,55 | 2,36% | - |
| 13.10.2026 | 249,65 | 249,65 | 249,65 | 249,65 | -0,93% | - |
| 12.10.2026 | 252,85 | 254,40 | 252,00 | 252,00 | -2,87% | 90,00 |
| 09.10.2026 | 257,05 | 259,45 | 257,05 | 259,45 | 1,35% | 240,00 |
| 08.10.2026 | 256,65 | 258,60 | 255,45 | 256,00 | -2,57% | 104,00 |
| 07.10.2026 | 263,45 | 263,45 | 262,75 | 262,75 | -0,15% | 25,00 |
| 06.10.2026 | 262,80 | 265,00 | 262,80 | 263,15 | 1,35% | 74,00 |
| 05.10.2026 | 262,00 | 262,00 | 259,65 | 259,65 | 2,45% | 20,00 |
| 02.10.2026 | 251,65 | 253,45 | 251,65 | 253,45 | 0,30% | 58,00 |
| 01.10.2026 | 252,70 | 252,70 | 252,70 | 252,70 | 1,90% | - |
| 30.09.2026 | 246,00 | 248,00 | 246,00 | 248,00 | -0,24% | 53,00 |
| 29.09.2026 | 242,75 | 248,60 | 242,75 | 248,60 | 3,17% | 100,00 |
| 28.09.2026 | 240,95 | 240,95 | 240,95 | 240,95 | -0,04% | - |
| 25.09.2026 | 238,30 | 241,05 | 238,30 | 241,05 | 1,03% | 28,00 |
| 24.09.2026 | 238,60 | 238,60 | 238,60 | 238,60 | 0,91% | - |
| 23.09.2026 | 235,50 | 236,45 | 235,50 | 236,45 | 1,29% | 110,00 |
| 22.09.2026 | 235,30 | 235,30 | 233,45 | 233,45 | -0,41% | 650,00 |
| 21.09.2026 | 234,40 | 234,40 | 234,40 | 234,40 | 3,76% | 2,00 |
| 18.09.2026 | 224,35 | 225,90 | 224,35 | 225,90 | -2,57% | 5,00 |
| 17.09.2026 | 227,55 | 231,85 | 227,55 | 231,85 | 1,60% | 27,00 |
| 16.09.2026 | 228,20 | 228,20 | 228,20 | 228,20 | 0,29% | - |
| 15.09.2026 | 227,30 | 227,55 | 227,30 | 227,55 | 1,47% | 400,00 |
| 14.09.2026 | 228,40 | 228,40 | 224,25 | 224,25 | -0,40% | 56,00 |
| 11.09.2026 | 224,15 | 225,15 | 224,15 | 225,15 | 1,65% | 6,00 |
| 10.09.2026 | 223,90 | 223,90 | 221,50 | 221,50 | -0,34% | 5,00 |
| 09.09.2026 | 222,25 | 222,30 | 222,25 | 222,25 | -0,43% | 45,00 |
| 08.09.2026 | 224,10 | 224,10 | 223,20 | 223,20 | 0,47% | 100,00 |
| 07.09.2026 | 222,15 | 222,15 | 222,15 | 222,15 | -1,11% | - |
| 04.09.2026 | 219,95 | 224,65 | 219,95 | 224,65 | 3,03% | 60,00 |
| 03.09.2026 | 218,05 | 218,05 | 218,05 | 218,05 | 0,00% | - |
| 02.09.2026 | 217,55 | 218,05 | 216,90 | 218,05 | 0,60% | 60,00 |
| 01.09.2026 | 224,60 | 224,60 | 216,75 | 216,75 | -3,71% | 30,00 |
| 31.08.2026 | 223,75 | 225,15 | 223,75 | 225,10 | 0,04% | 244,00 |
| 28.08.2026 | 228,40 | 228,60 | 225,00 | 225,00 | 0,22% | 190,00 |
| 27.08.2026 | 224,50 | 224,50 | 224,50 | 224,50 | 0,11% | - |
| 26.08.2026 | 222,40 | 224,25 | 222,40 | 224,25 | -0,58% | 9,00 |
| 25.08.2026 | 223,30 | 225,55 | 223,30 | 225,55 | 0,92% | 40,00 |
| 24.08.2026 | 223,50 | 223,50 | 221,65 | 223,50 | -2,34% | 24,00 |
| 21.08.2026 | 227,30 | 228,85 | 227,30 | 228,85 | -0,67% | 8,00 |
| 20.08.2026 | 230,40 | 230,40 | 230,40 | 230,40 | -1,12% | - |
| 19.08.2026 | 232,75 | 233,00 | 232,75 | 233,00 | -0,28% | 5,00 |
| 18.08.2026 | 241,95 | 241,95 | 233,65 | 233,65 | -4,10% | 20,00 |
| 17.08.2026 | 241,65 | 243,65 | 241,65 | 243,65 | 3,09% | 115,00 |
| 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 |