224,200€
1,49%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 222,60 | 225,73 | 220,25 | 224,23 | 0,67% | - |
| 08.09.2026 | 225,25 | 225,73 | 220,50 | 222,73 | -0,37% | 196,00 |
| 07.09.2026 | 222,70 | 224,70 | 221,77 | 223,55 | 0,51% | 32,00 |
| 04.09.2026 | 220,40 | 224,75 | 220,10 | 222,43 | 1,94% | 435,00 |
| 03.09.2026 | 219,18 | 219,85 | 213,52 | 218,20 | -0,73% | 115,00 |
| 02.09.2026 | 218,90 | 222,60 | 216,38 | 219,80 | 0,54% | - |
| 01.09.2026 | 225,20 | 226,25 | 216,18 | 218,63 | -2,65% | 387,00 |
| 31.08.2026 | 224,00 | 226,75 | 223,45 | 224,58 | 0,59% | - |
| 28.08.2026 | 228,10 | 229,33 | 220,98 | 223,25 | -2,43% | 646,00 |
| 27.08.2026 | 224,98 | 229,52 | 224,10 | 228,80 | 1,84% | 110,00 |
| 26.08.2026 | 222,52 | 225,95 | 221,68 | 224,68 | 0,88% | 105,00 |
| 25.08.2026 | 223,23 | 226,63 | 220,30 | 222,73 | 0,28% | 175,00 |
| 24.08.2026 | 224,40 | 225,45 | 218,77 | 222,10 | -1,83% | 278,00 |
| 21.08.2026 | 227,65 | 230,75 | 224,13 | 226,25 | -0,33% | - |
| 20.08.2026 | 231,25 | 231,43 | 226,02 | 227,00 | -0,90% | 127,00 |
| 19.08.2026 | 233,90 | 237,18 | 228,15 | 229,05 | -2,56% | - |
| 18.08.2026 | 242,35 | 243,15 | 232,13 | 235,08 | -3,80% | 1.375,00 |
| 17.08.2026 | 242,75 | 247,10 | 240,88 | 244,35 | 1,08% | 685,00 |
| 14.08.2026 | 237,23 | 242,18 | 235,77 | 241,75 | 1,95% | - |
| 13.08.2026 | 240,52 | 242,63 | 236,65 | 237,13 | -1,22% | 1.290,00 |
| 12.08.2026 | 244,43 | 251,15 | 239,77 | 240,05 | -1,43% | 90,00 |
| 11.08.2026 | 244,38 | 247,63 | 241,43 | 243,52 | 0,17% | - |
| 10.08.2026 | 249,25 | 251,08 | 242,98 | 243,10 | -1,74% | 154,00 |
| 07.08.2026 | 243,23 | 247,48 | 242,90 | 247,40 | 2,46% | 378,00 |
| 06.08.2026 | 240,30 | 245,68 | 236,27 | 241,45 | 0,54% | - |
| 05.08.2026 | 246,48 | 247,33 | 239,73 | 240,15 | -2,35% | - |
| 04.08.2026 | 235,33 | 247,60 | 234,18 | 245,93 | 5,26% | 79,00 |
| 03.08.2026 | 241,60 | 241,80 | 229,75 | 233,63 | -2,30% | 1.860,00 |
| 31.07.2026 | 242,33 | 248,15 | 238,00 | 239,13 | -1,03% | - |
| 30.07.2026 | 240,70 | 246,15 | 237,68 | 241,63 | 1,94% | 364,00 |
| 29.07.2026 | 241,00 | 250,88 | 236,33 | 237,02 | -2,59% | 1.351,00 |
| 28.07.2026 | 240,55 | 248,38 | 238,75 | 243,33 | -1,01% | 480,00 |
| 27.07.2026 | 248,77 | 251,02 | 240,70 | 245,80 | -0,07% | 290,00 |
| 24.07.2026 | 247,65 | 250,08 | 242,98 | 245,98 | -1,84% | 234,00 |
| 23.07.2026 | 249,30 | 253,00 | 242,13 | 250,58 | -2,67% | 260,00 |
| 22.07.2026 | 253,00 | 259,60 | 249,33 | 257,45 | 0,80% | 254,00 |
| 21.07.2026 | 252,88 | 260,63 | 252,65 | 255,40 | 2,80% | 280,00 |
| 20.07.2026 | 249,20 | 256,13 | 248,38 | 248,45 | 0,10% | 1.087,00 |
| 17.07.2026 | 250,80 | 252,83 | 244,25 | 248,20 | -2,52% | - |
| 16.07.2026 | 262,55 | 262,83 | 252,43 | 254,63 | -3,06% | 72,00 |
| 15.07.2026 | 270,55 | 272,17 | 258,52 | 262,65 | -1,90% | - |
| 14.07.2026 | 266,00 | 276,60 | 263,65 | 267,75 | 2,10% | 1.080,00 |
| 13.07.2026 | 268,38 | 268,58 | 260,75 | 262,25 | -3,88% | - |
| 10.07.2026 | 269,25 | 273,80 | 264,90 | 272,85 | 1,13% | - |
| 09.07.2026 | 264,38 | 275,63 | 263,98 | 269,80 | 2,32% | 9.525,00 |
| 08.07.2026 | 256,75 | 269,40 | 250,75 | 263,67 | 2,61% | 1.317,00 |
| 07.07.2026 | 260,00 | 261,25 | 249,75 | 256,98 | -3,12% | 489,00 |
| 06.07.2026 | 259,10 | 268,05 | 258,25 | 265,25 | 1,78% | 96,00 |
| 03.07.2026 | 257,27 | 263,52 | 255,35 | 260,60 | 1,67% | 1.441,00 |
| 02.07.2026 | 262,00 | 266,50 | 252,58 | 256,33 | -2,30% | 475,00 |
| 01.07.2026 | 261,00 | 265,75 | 255,73 | 262,35 | 0,62% | 2.160,00 |
| 30.06.2026 | 250,45 | 262,90 | 248,85 | 260,73 | 4,26% | 54,00 |
| 29.06.2026 | 250,90 | 254,08 | 241,93 | 250,08 | -0,26% | 25,00 |
| 26.06.2026 | 267,73 | 270,23 | 245,93 | 250,73 | -8,57% | 23,00 |
| 25.06.2026 | 269,10 | 278,58 | 268,60 | 274,23 | 2,73% | 21,00 |
| 24.06.2026 | 269,00 | 271,38 | 264,35 | 266,92 | -0,21% | - |
| 23.06.2026 | 287,77 | 287,77 | 264,63 | 267,48 | -8,03% | 814,00 |
| 22.06.2026 | 278,33 | 292,02 | 278,33 | 290,83 | 4,26% | - |
| 19.06.2026 | 281,25 | 281,90 | 277,95 | 278,95 | -1,06% | - |
| 18.06.2026 | 263,25 | 282,30 | 263,00 | 281,95 | 7,43% | - |
| 17.06.2026 | 265,23 | 268,67 | 259,38 | 262,45 | -0,33% | 2.058,00 |
| 16.06.2026 | 270,05 | 275,38 | 263,33 | 263,33 | -2,70% | 138,00 |
| 15.06.2026 | 265,85 | 271,77 | 264,95 | 270,63 | 3,99% | 257,00 |
| 12.06.2026 | 256,58 | 261,70 | 254,18 | 260,25 | 1,45% | 650,00 |
| 11.06.2026 | 247,00 | 257,83 | 247,00 | 256,52 | 4,97% | 1.321,00 |
| 10.06.2026 | 249,25 | 253,00 | 244,08 | 244,38 | -2,25% | 60,00 |
| 09.06.2026 | 252,85 | 256,63 | 237,65 | 250,00 | -0,91% | 743,00 |
| 08.06.2026 | 249,90 | 256,02 | 249,20 | 252,30 | 2,04% | 1.196,00 |
| 05.06.2026 | 260,77 | 261,52 | 246,95 | 247,25 | -5,96% | 4.530,00 |
| 04.06.2026 | 267,83 | 268,88 | 260,73 | 262,92 | -1,15% | 160,00 |
| 03.06.2026 | 263,42 | 269,45 | 260,25 | 265,98 | 0,38% | 47,00 |
| 02.06.2026 | 248,98 | 265,10 | 248,48 | 264,98 | 5,08% | 391,00 |
| 01.06.2026 | 263,40 | 263,40 | 249,70 | 252,18 | -3,77% | 801,00 |
| 29.05.2026 | 271,23 | 272,80 | 260,42 | 262,05 | -3,40% | 555,00 |
| 28.05.2026 | 273,50 | 276,08 | 269,30 | 271,27 | -0,74% | 4.560,00 |
| 27.05.2026 | 280,00 | 291,65 | 269,15 | 273,30 | -2,11% | 1.867,00 |
| 26.05.2026 | 271,83 | 280,73 | 269,08 | 279,20 | 2,68% | 1.205,00 |
| 25.05.2026 | 268,85 | 272,02 | 268,80 | 271,92 | 2,09% | 2.760,00 |
| 22.05.2026 | 257,35 | 271,67 | 257,30 | 266,35 | 3,72% | 436,00 |
| 21.05.2026 | 262,13 | 264,73 | 254,50 | 256,80 | -2,06% | 433,00 |
| 20.05.2026 | 260,77 | 264,23 | 257,20 | 262,20 | 0,66% | - |
| 19.05.2026 | 257,27 | 263,23 | 249,68 | 260,48 | 0,96% | 376,00 |
| 18.05.2026 | 259,17 | 264,90 | 253,93 | 258,00 | -0,92% | 173,00 |
| 15.05.2026 | 261,00 | 264,50 | 256,48 | 260,40 | -1,36% | 1.090,00 |
| 14.05.2026 | 260,20 | 265,70 | 259,60 | 264,00 | 0,92% | 637,00 |
| 13.05.2026 | 252,58 | 264,05 | 252,52 | 261,60 | 4,04% | 714,00 |
| 12.05.2026 | 252,60 | 253,20 | 245,20 | 251,45 | -0,54% | - |
| 11.05.2026 | 246,05 | 253,18 | 244,63 | 252,83 | 3,45% | 66,00 |
| 08.05.2026 | 243,50 | 247,88 | 243,10 | 244,40 | 0,56% | 244,00 |
| 07.05.2026 | 245,80 | 246,00 | 238,90 | 243,05 | -1,42% | - |
| 06.05.2026 | 236,08 | 248,95 | 234,75 | 246,55 | 2,59% | 118,00 |
| 05.05.2026 | 238,60 | 241,50 | 235,85 | 240,33 | 0,08% | - |
| 04.05.2026 | 239,43 | 242,13 | 236,25 | 240,13 | 0,21% | 585,00 |
| 30.04.2026 | 229,15 | 240,08 | 228,13 | 239,63 | 3,92% | 2.810,00 |
| 29.04.2026 | 227,85 | 232,93 | 226,65 | 230,58 | 1,89% | 988,00 |
| 28.04.2026 | 229,75 | 231,25 | 223,98 | 226,30 | -1,58% | 1.220,00 |
| 27.04.2026 | 237,35 | 237,60 | 228,08 | 229,93 | -2,77% | 342,00 |
| 24.04.2026 | 240,80 | 245,73 | 232,43 | 236,48 | -2,09% | 1.535,00 |
| 23.04.2026 | 222,77 | 242,77 | 219,48 | 241,52 | 19,60% | 1.274,00 |
| 22.04.2026 | 199,16 | 202,83 | 199,03 | 201,95 | 1,57% | 437,00 |