155,770€
-0,58%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 155,78 | 155,78 | 155,76 | 155,76 | -0,59% | - |
| 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% | - |
| 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% | - |