185,750€
-0,89%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 186,15 | 186,59 | 185,12 | 185,90 | -0,76% | - |
| 06.02.2026 | 190,00 | 193,03 | 185,02 | 187,32 | -1,49% | 2.400,00 |
| 05.02.2026 | 189,54 | 191,51 | 185,47 | 190,16 | 0,70% | 690,00 |
| 04.02.2026 | 187,75 | 192,96 | 182,94 | 188,84 | -0,80% | 9.854,00 |
| 03.02.2026 | 189,82 | 194,01 | 188,09 | 190,36 | -0,27% | 335,00 |
| 02.02.2026 | 178,99 | 190,92 | 178,77 | 190,87 | 4,94% | - |
| 30.01.2026 | 182,10 | 182,50 | 179,59 | 181,89 | -0,61% | 580,00 |
| 29.01.2026 | 180,01 | 185,05 | 177,08 | 183,01 | 1,11% | 840,00 |
| 28.01.2026 | 176,05 | 181,28 | 169,15 | 181,00 | 10,71% | 2.466,00 |
| 27.01.2026 | 166,30 | 166,56 | 162,67 | 163,49 | -1,23% | - |
| 26.01.2026 | 162,37 | 165,68 | 161,90 | 165,53 | 1,48% | - |
| 23.01.2026 | 166,17 | 167,25 | 161,76 | 163,12 | -1,75% | 1.181,00 |
| 22.01.2026 | 166,96 | 170,57 | 164,85 | 166,02 | -0,21% | 1.043,00 |
| 21.01.2026 | 161,92 | 167,80 | 160,91 | 166,37 | 2,85% | 750,00 |
| 20.01.2026 | 162,20 | 163,94 | 160,19 | 161,76 | -1,05% | 357,00 |
| 19.01.2026 | 163,70 | 163,83 | 160,24 | 163,48 | -1,03% | 2.783,00 |
| 16.01.2026 | 163,23 | 166,00 | 163,18 | 165,18 | 1,37% | 240,00 |
| 15.01.2026 | 166,31 | 169,23 | 162,80 | 162,95 | -1,93% | 736,00 |
| 14.01.2026 | 161,63 | 166,27 | 160,29 | 166,16 | 2,62% | 310,00 |
| 13.01.2026 | 162,04 | 162,82 | 160,79 | 161,92 | -0,10% | - |
| 12.01.2026 | 162,46 | 163,35 | 160,85 | 162,09 | -1,06% | 5.271,00 |
| 09.01.2026 | 161,72 | 164,48 | 161,03 | 163,82 | 1,27% | 298,00 |
| 08.01.2026 | 157,30 | 162,24 | 156,64 | 161,77 | 1,70% | 3.600,00 |
| 07.01.2026 | 163,90 | 163,92 | 157,94 | 159,07 | -3,12% | 1.525,00 |
| 06.01.2026 | 152,47 | 164,92 | 151,37 | 164,20 | 8,89% | - |
| 05.01.2026 | 151,99 | 156,31 | 150,80 | 150,80 | -0,38% | 1.635,00 |
| 02.01.2026 | 148,24 | 152,66 | 147,32 | 151,38 | 1,75% | 764,00 |
| 30.12.2025 | 149,12 | 150,34 | 148,78 | 148,78 | -0,34% | - |
| 29.12.2025 | 150,31 | 150,64 | 148,80 | 149,29 | -0,71% | - |
| 23.12.2025 | 151,77 | 153,91 | 149,78 | 150,36 | -1,20% | - |
| 22.12.2025 | 150,72 | 153,21 | 150,21 | 152,18 | 0,60% | - |
| 19.12.2025 | 150,53 | 153,75 | 149,80 | 151,27 | -0,16% | - |
| 18.12.2025 | 149,06 | 152,50 | 147,84 | 151,52 | 2,03% | 6,00 |
| 17.12.2025 | 151,63 | 153,05 | 147,75 | 148,50 | -1,92% | 4,00 |
| 16.12.2025 | 150,85 | 151,83 | 149,32 | 151,40 | 2,30% | - |
| 15.12.2025 | 152,81 | 154,25 | 147,61 | 148,00 | -4,24% | 100,00 |
| 12.12.2025 | 154,84 | 156,17 | 152,14 | 154,56 | 0,14% | 22,00 |
| 11.12.2025 | 154,00 | 154,65 | 152,60 | 154,34 | -0,89% | - |
| 10.12.2025 | 154,31 | 156,24 | 152,25 | 155,73 | 0,91% | - |
| 09.12.2025 | 155,39 | 156,55 | 154,26 | 154,32 | -0,66% | 60,00 |
| 08.12.2025 | 156,00 | 158,05 | 154,27 | 155,34 | -1,50% | - |
| 05.12.2025 | 154,76 | 158,79 | 153,91 | 157,70 | 2,37% | - |
| 04.12.2025 | 155,78 | 157,54 | 153,64 | 154,05 | -1,68% | - |
| 03.12.2025 | 150,50 | 156,82 | 148,70 | 156,68 | 3,75% | - |
| 02.12.2025 | 144,75 | 153,06 | 144,16 | 151,01 | 5,47% | - |
| 01.12.2025 | 143,75 | 145,99 | 142,38 | 143,18 | -1,43% | 350,00 |
| 28.11.2025 | 141,63 | 145,98 | 140,12 | 145,26 | 1,94% | 6,00 |
| 27.11.2025 | 142,59 | 143,74 | 138,02 | 142,50 | -0,68% | - |
| 26.11.2025 | 140,02 | 144,00 | 139,26 | 143,48 | 2,99% | 457,00 |
| 25.11.2025 | 139,09 | 140,19 | 137,14 | 139,32 | -0,60% | 16,00 |
| 24.11.2025 | 138,74 | 141,21 | 137,56 | 140,16 | 1,18% | 190,00 |
| 21.11.2025 | 133,80 | 139,99 | 132,31 | 138,53 | 4,31% | - |
| 20.11.2025 | 137,24 | 137,94 | 132,79 | 132,81 | -2,62% | - |
| 19.11.2025 | 135,71 | 137,80 | 134,26 | 136,39 | 2,92% | - |
| 18.11.2025 | 133,30 | 136,45 | 132,31 | 132,52 | -1,62% | 20,00 |
| 17.11.2025 | 137,31 | 137,97 | 132,30 | 134,70 | -1,55% | 560,00 |
| 14.11.2025 | 139,28 | 139,84 | 136,18 | 136,82 | -2,08% | - |
| 13.11.2025 | 141,05 | 142,28 | 138,77 | 139,72 | -0,75% | 60,00 |
| 12.11.2025 | 138,29 | 141,95 | 137,35 | 140,78 | 2,24% | - |
| 11.11.2025 | 138,43 | 139,81 | 137,39 | 137,70 | -0,62% | - |
| 10.11.2025 | 139,05 | 140,74 | 137,24 | 138,56 | 0,65% | 2,00 |
| 07.11.2025 | 140,12 | 140,62 | 135,33 | 137,67 | -1,79% | - |
| 06.11.2025 | 142,00 | 142,67 | 139,55 | 140,18 | -2,13% | 1.052,00 |
| 05.11.2025 | 138,59 | 144,12 | 138,27 | 143,23 | 3,30% | - |
| 04.11.2025 | 138,99 | 141,46 | 137,63 | 138,66 | -0,89% | - |
| 03.11.2025 | 140,15 | 142,02 | 139,04 | 139,90 | -0,11% | 160,00 |
| 31.10.2025 | 137,62 | 140,41 | 136,66 | 140,06 | 0,89% | - |
| 30.10.2025 | 137,89 | 140,52 | 137,38 | 138,82 | -0,13% | 825,00 |
| 29.10.2025 | 143,35 | 144,12 | 137,78 | 139,00 | -2,47% | 30,00 |
| 28.10.2025 | 145,05 | 145,77 | 142,52 | 142,52 | -1,49% | - |
| 27.10.2025 | 147,15 | 147,76 | 144,68 | 144,68 | -0,62% | 46,00 |
| 24.10.2025 | 148,36 | 149,88 | 145,16 | 145,58 | -1,37% | 110,00 |
| 23.10.2025 | 147,11 | 149,70 | 144,96 | 147,60 | 2,63% | 54,00 |
| 22.10.2025 | 142,25 | 149,03 | 141,22 | 143,82 | -7,85% | 518,00 |
| 21.10.2025 | 154,43 | 156,65 | 153,42 | 156,08 | 4,03% | - |
| 20.10.2025 | 150,51 | 155,46 | 147,98 | 150,04 | -0,77% | 7,00 |
| 17.10.2025 | 149,13 | 152,19 | 148,19 | 151,20 | 0,52% | - |
| 16.10.2025 | 150,47 | 152,24 | 148,90 | 150,42 | 0,09% | 6,00 |
| 15.10.2025 | 150,05 | 151,56 | 147,49 | 150,28 | 0,40% | - |
| 14.10.2025 | 150,46 | 152,21 | 148,24 | 149,68 | -0,89% | - |
| 13.10.2025 | 150,65 | 152,14 | 146,13 | 151,02 | 1,18% | 2,00 |
| 10.10.2025 | 154,78 | 156,84 | 148,30 | 149,26 | -4,21% | - |
| 09.10.2025 | 156,22 | 156,77 | 153,76 | 155,82 | -0,14% | 51,00 |
| 08.10.2025 | 152,55 | 156,42 | 152,07 | 156,04 | 2,40% | 15,00 |
| 07.10.2025 | 155,42 | 156,63 | 151,75 | 152,38 | -2,07% | - |
| 06.10.2025 | 154,31 | 157,18 | 153,35 | 155,60 | 1,54% | 30,00 |
| 03.10.2025 | 155,82 | 157,78 | 153,24 | 153,24 | -1,22% | 28,00 |
| 02.10.2025 | 153,92 | 157,51 | 153,06 | 155,14 | 1,27% | - |
| 01.10.2025 | 155,76 | 157,00 | 151,70 | 153,20 | -2,11% | - |
| 30.09.2025 | 156,26 | 156,70 | 153,97 | 156,50 | 0,31% | - |
| 29.09.2025 | 157,85 | 159,59 | 155,94 | 156,02 | -1,20% | 746,00 |
| 26.09.2025 | 156,10 | 162,07 | 156,10 | 157,92 | 1,48% | 222,00 |
| 25.09.2025 | 157,00 | 157,87 | 154,17 | 155,62 | -1,14% | 20,00 |
| 24.09.2025 | 154,46 | 157,94 | 154,34 | 157,42 | 3,27% | 18,00 |
| 23.09.2025 | 151,99 | 154,86 | 151,84 | 152,44 | 0,09% | 86,00 |
| 22.09.2025 | 152,44 | 154,09 | 151,65 | 152,30 | -0,51% | 13,00 |
| 19.09.2025 | 154,27 | 155,82 | 151,77 | 153,08 | -0,08% | 5,00 |
| 18.09.2025 | 153,48 | 155,84 | 153,20 | 153,20 | 0,54% | 75,00 |
| 17.09.2025 | 149,96 | 153,19 | 149,81 | 152,38 | 1,53% | - |
| 16.09.2025 | 151,53 | 153,27 | 149,27 | 150,09 | -0,64% | - |