153,200€
-1,82%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 152,60 | 152,60 | 148,13 | 151,06 | -2,87% | 600,00 |
| 12.09.2025 | 157,30 | 157,53 | 155,40 | 155,52 | -0,83% | - |
| 11.09.2025 | 157,44 | 158,08 | 155,39 | 156,82 | -0,37% | - |
| 10.09.2025 | 158,21 | 159,05 | 156,06 | 157,41 | 0,01% | - |
| 09.09.2025 | 157,59 | 159,22 | 156,52 | 157,40 | 0,61% | 120,00 |
| 08.09.2025 | 160,47 | 161,10 | 155,90 | 156,44 | -1,78% | 100,00 |
| 05.09.2025 | 160,67 | 161,63 | 157,78 | 159,28 | -0,93% | 306,00 |
| 04.09.2025 | 168,05 | 169,81 | 156,11 | 160,78 | -4,22% | - |
| 03.09.2025 | 171,76 | 171,92 | 164,00 | 167,86 | -1,91% | - |
| 02.09.2025 | 172,19 | 173,27 | 168,95 | 171,12 | -0,06% | - |
| 01.09.2025 | 172,80 | 173,10 | 170,94 | 171,22 | -1,01% | 500,00 |
| 29.08.2025 | 174,76 | 175,85 | 172,31 | 172,97 | -2,08% | - |
| 28.08.2025 | 176,29 | 177,93 | 174,25 | 176,64 | 0,16% | 300,00 |
| 27.08.2025 | 177,32 | 178,11 | 175,35 | 176,36 | -0,32% | - |
| 26.08.2025 | 176,85 | 177,96 | 176,10 | 176,93 | -0,30% | - |
| 25.08.2025 | 175,81 | 177,80 | 174,94 | 177,46 | 0,94% | - |
| 22.08.2025 | 173,14 | 178,70 | 172,27 | 175,81 | 1,71% | 62,00 |
| 21.08.2025 | 172,03 | 174,08 | 169,32 | 172,85 | 0,33% | - |
| 20.08.2025 | 167,92 | 172,76 | 165,96 | 172,29 | 2,39% | 2,00 |
| 19.08.2025 | 166,55 | 169,40 | 165,73 | 168,27 | 1,02% | - |
| 18.08.2025 | 166,25 | 167,50 | 165,06 | 166,57 | 0,16% | 20,00 |
| 15.08.2025 | 166,04 | 166,84 | 164,11 | 166,30 | -0,16% | 30,00 |
| 14.08.2025 | 164,90 | 166,95 | 163,12 | 166,56 | 0,79% | - |
| 13.08.2025 | 165,56 | 166,08 | 163,07 | 165,26 | 0,01% | - |
| 12.08.2025 | 158,25 | 166,05 | 158,24 | 165,24 | 4,37% | - |
| 11.08.2025 | 160,67 | 162,44 | 158,13 | 158,32 | -1,54% | - |
| 08.08.2025 | 158,76 | 161,25 | 158,63 | 160,80 | 0,92% | 4,00 |
| 07.08.2025 | 162,43 | 164,28 | 158,75 | 159,33 | -0,10% | - |
| 06.08.2025 | 160,50 | 161,07 | 158,37 | 159,49 | -0,44% | - |
| 05.08.2025 | 158,45 | 161,71 | 157,70 | 160,20 | 1,41% | 891,00 |
| 04.08.2025 | 156,62 | 158,58 | 156,02 | 157,97 | 1,09% | - |
| 01.08.2025 | 157,89 | 158,96 | 153,74 | 156,26 | -1,53% | 32,00 |
| 31.07.2025 | 164,85 | 165,08 | 157,42 | 158,69 | -4,37% | 275,00 |
| 30.07.2025 | 165,84 | 169,39 | 164,73 | 165,94 | 0,14% | - |
| 29.07.2025 | 163,36 | 167,04 | 162,75 | 165,71 | 1,51% | - |
| 28.07.2025 | 158,57 | 164,41 | 158,21 | 163,25 | 3,63% | 155,00 |
| 25.07.2025 | 158,32 | 159,52 | 156,23 | 157,53 | -0,23% | 190,00 |
| 24.07.2025 | 158,50 | 160,00 | 157,25 | 157,90 | -0,18% | 3,00 |
| 23.07.2025 | 161,69 | 166,88 | 157,37 | 158,18 | -13,51% | 656,00 |
| 22.07.2025 | 180,94 | 184,86 | 179,12 | 182,89 | -0,35% | 168,00 |
| 21.07.2025 | 186,46 | 188,03 | 183,24 | 183,54 | -1,52% | 20,00 |
| 18.07.2025 | 186,60 | 188,33 | 177,14 | 186,37 | -0,20% | - |
| 17.07.2025 | 186,57 | 187,85 | 185,27 | 186,74 | 0,29% | - |
| 16.07.2025 | 187,72 | 188,78 | 180,99 | 186,20 | -1,07% | - |
| 15.07.2025 | 188,80 | 190,05 | 187,76 | 188,21 | -0,18% | 111,00 |
| 14.07.2025 | 189,06 | 189,35 | 185,86 | 188,55 | -0,39% | - |
| 11.07.2025 | 189,14 | 189,72 | 186,48 | 189,28 | 0,80% | - |
| 10.07.2025 | 184,17 | 189,23 | 183,42 | 187,78 | 1,67% | - |
| 09.07.2025 | 184,85 | 186,85 | 183,76 | 184,69 | -0,04% | - |
| 08.07.2025 | 182,03 | 187,48 | 181,43 | 184,77 | 1,46% | 60,00 |
| 07.07.2025 | 184,06 | 184,48 | 181,37 | 182,12 | -1,02% | 70,00 |
| 04.07.2025 | 182,50 | 184,57 | 166,32 | 184,00 | 0,22% | - |
| 03.07.2025 | 182,87 | 188,14 | 182,49 | 183,60 | 0,52% | 4,00 |
| 02.07.2025 | 178,94 | 183,27 | 177,35 | 182,65 | 2,23% | 27,00 |
| 01.07.2025 | 175,84 | 179,77 | 173,34 | 178,66 | 1,40% | - |
| 30.06.2025 | 177,47 | 177,70 | 175,23 | 176,19 | -0,40% | - |
| 27.06.2025 | 176,69 | 177,41 | 174,31 | 176,90 | 0,35% | - |
| 26.06.2025 | 176,01 | 177,25 | 173,70 | 176,29 | 0,04% | 15,00 |
| 25.06.2025 | 177,23 | 177,98 | 174,89 | 176,22 | -0,58% | 200,00 |
| 24.06.2025 | 175,39 | 177,42 | 174,89 | 177,24 | 1,90% | - |
| 23.06.2025 | 171,02 | 175,31 | 171,02 | 173,94 | 1,04% | 20,00 |
| 20.06.2025 | 171,53 | 174,96 | 170,41 | 172,15 | 0,19% | - |
| 19.06.2025 | 172,78 | 175,10 | 170,41 | 171,83 | -0,60% | 266,00 |
| 18.06.2025 | 171,98 | 174,33 | 171,82 | 172,86 | 0,47% | - |
| 17.06.2025 | 172,23 | 173,87 | 170,29 | 172,05 | -0,23% | - |
| 16.06.2025 | 168,99 | 172,84 | 168,35 | 172,44 | 2,12% | - |
| 13.06.2025 | 171,69 | 172,19 | 168,39 | 168,86 | -2,11% | - |
| 12.06.2025 | 173,25 | 173,81 | 170,79 | 172,50 | -0,84% | - |
| 11.06.2025 | 176,80 | 177,47 | 172,48 | 173,97 | -1,76% | 67,00 |
| 10.06.2025 | 174,97 | 177,83 | 173,60 | 177,08 | 1,59% | - |
| 09.06.2025 | 168,07 | 175,39 | 166,34 | 174,31 | 3,25% | - |
| 06.06.2025 | 167,93 | 171,16 | 167,00 | 168,82 | 1,34% | - |
| 05.06.2025 | 166,64 | 170,14 | 165,47 | 166,58 | -0,35% | - |
| 04.06.2025 | 165,52 | 168,45 | 164,26 | 167,17 | 1,04% | 25,00 |
| 03.06.2025 | 161,06 | 165,78 | 158,58 | 165,45 | 2,80% | - |
| 02.06.2025 | 160,12 | 161,51 | 157,62 | 160,94 | -0,01% | 32,00 |
| 30.05.2025 | 163,89 | 164,82 | 158,47 | 160,96 | -1,10% | - |
| 29.05.2025 | 166,02 | 167,27 | 160,89 | 162,75 | -0,26% | 63,00 |
| 28.05.2025 | 162,18 | 164,50 | 159,80 | 163,17 | 0,92% | - |
| 27.05.2025 | 157,07 | 161,78 | 156,38 | 161,68 | 1,03% | - |
| 26.05.2025 | 155,28 | 161,13 | 154,96 | 160,03 | 3,13% | - |
| 23.05.2025 | 158,97 | 160,59 | 153,22 | 155,18 | -2,85% | - |
| 22.05.2025 | 163,40 | 166,85 | 159,60 | 159,74 | -2,51% | 56,00 |
| 21.05.2025 | 166,09 | 167,43 | 163,05 | 163,85 | -2,07% | 10,00 |
| 20.05.2025 | 166,99 | 169,39 | 164,36 | 167,31 | -0,16% | 100,00 |
| 19.05.2025 | 168,00 | 168,39 | 163,91 | 167,57 | -0,87% | - |
| 16.05.2025 | 167,39 | 170,87 | 163,33 | 169,04 | 0,64% | 2,00 |
| 15.05.2025 | 167,07 | 169,79 | 165,40 | 167,96 | 0,16% | 20,00 |