281,950€
7,27%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 198,57 | 200,52 | 196,30 | 198,82 | 0,25% | 1.155,00 |
| 20.04.2026 | 194,73 | 198,76 | 194,68 | 198,32 | 1,62% | - |
| 17.04.2026 | 190,47 | 195,43 | 189,93 | 195,16 | 3,30% | - |
| 16.04.2026 | 183,45 | 190,15 | 182,66 | 188,92 | 3,05% | 2.120,00 |
| 15.04.2026 | 185,51 | 186,14 | 179,48 | 183,33 | -1,22% | - |
| 14.04.2026 | 184,51 | 186,04 | 181,62 | 185,60 | 0,71% | 1.014,00 |
| 13.04.2026 | 182,65 | 184,43 | 181,21 | 184,29 | 0,72% | 1.215,00 |
| 10.04.2026 | 183,95 | 185,23 | 182,29 | 182,98 | -0,42% | - |
| 09.04.2026 | 180,49 | 184,29 | 179,48 | 183,76 | 2,61% | 1.949,00 |
| 08.04.2026 | 175,51 | 179,48 | 174,40 | 179,08 | 3,96% | 780,00 |
| 07.04.2026 | 171,72 | 172,59 | 169,13 | 172,26 | 1,98% | 2.400,00 |
| 02.04.2026 | 167,70 | 169,62 | 165,83 | 168,92 | -0,30% | 1.260,00 |
| 01.04.2026 | 167,87 | 169,85 | 167,78 | 169,42 | 0,89% | 475,00 |
| 31.03.2026 | 164,44 | 168,33 | 163,45 | 167,93 | 3,39% | 4.314,00 |
| 30.03.2026 | 165,60 | 167,82 | 161,42 | 162,42 | -1,54% | 2.550,00 |
| 27.03.2026 | 169,01 | 170,15 | 164,52 | 164,96 | -2,24% | 3.980,00 |
| 26.03.2026 | 169,87 | 170,81 | 167,52 | 168,74 | -0,88% | 4.356,00 |
| 25.03.2026 | 169,75 | 171,74 | 169,07 | 170,24 | 0,30% | 185,00 |
| 24.03.2026 | 162,41 | 172,13 | 161,39 | 169,73 | 4,50% | 91,00 |
| 23.03.2026 | 161,35 | 168,66 | 160,65 | 162,42 | -0,02% | - |
| 20.03.2026 | 162,92 | 164,75 | 161,03 | 162,45 | -0,25% | - |
| 19.03.2026 | 166,21 | 166,87 | 161,00 | 162,85 | -2,19% | 888,00 |
| 18.03.2026 | 169,06 | 170,83 | 166,17 | 166,50 | -1,22% | - |
| 17.03.2026 | 168,70 | 170,21 | 167,50 | 168,56 | -0,70% | 1.701,00 |
| 16.03.2026 | 167,66 | 170,53 | 167,40 | 169,74 | 1,85% | 195,00 |
| 13.03.2026 | 165,59 | 168,54 | 164,74 | 166,65 | 0,95% | - |
| 12.03.2026 | 171,18 | 171,49 | 164,78 | 165,08 | -3,79% | 1.148,00 |
| 11.03.2026 | 169,86 | 173,80 | 169,70 | 171,58 | 0,85% | - |
| 10.03.2026 | 168,54 | 171,89 | 167,84 | 170,13 | 1,05% | - |
| 09.03.2026 | 163,50 | 169,66 | 163,42 | 168,36 | 1,11% | 180,00 |
| 06.03.2026 | 170,75 | 172,03 | 165,26 | 166,51 | -2,43% | - |
| 05.03.2026 | 174,31 | 175,36 | 168,35 | 170,66 | -1,90% | 1.170,00 |
| 04.03.2026 | 173,72 | 176,29 | 173,10 | 173,97 | -0,30% | 320,00 |
| 03.03.2026 | 178,84 | 179,28 | 173,73 | 174,49 | -2,78% | 308,00 |
| 02.03.2026 | 178,95 | 180,58 | 177,08 | 179,48 | -0,05% | - |
| 27.02.2026 | 179,92 | 181,64 | 176,24 | 179,57 | -0,13% | 1.302,00 |
| 26.02.2026 | 180,80 | 182,78 | 178,14 | 179,80 | -0,73% | - |
| 25.02.2026 | 180,76 | 182,80 | 180,20 | 181,13 | -0,02% | 238,00 |
| 24.02.2026 | 186,98 | 190,35 | 177,97 | 181,17 | -2,86% | 3.650,00 |
| 23.02.2026 | 184,75 | 188,84 | 184,00 | 186,51 | 0,04% | - |
| 20.02.2026 | 185,79 | 186,68 | 183,93 | 186,43 | 0,59% | - |
| 19.02.2026 | 189,50 | 189,64 | 184,79 | 185,33 | -2,19% | - |
| 18.02.2026 | 190,73 | 196,58 | 187,86 | 189,47 | -0,53% | 3.340,00 |
| 17.02.2026 | 189,31 | 193,03 | 188,59 | 190,47 | 0,14% | - |
| 16.02.2026 | 190,50 | 193,23 | 187,07 | 190,20 | -0,15% | 7.600,00 |
| 13.02.2026 | 186,73 | 191,14 | 185,50 | 190,49 | 1,48% | - |
| 12.02.2026 | 190,80 | 192,95 | 187,15 | 187,72 | -1,60% | 867,00 |
| 11.02.2026 | 185,60 | 194,54 | 183,54 | 190,78 | 2,72% | 1.122,00 |
| 10.02.2026 | 182,65 | 186,66 | 181,45 | 185,72 | 1,18% | 24.468,00 |
| 09.02.2026 | 186,15 | 186,68 | 183,22 | 183,55 | -2,01% | 990,00 |
| 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% | - |