153,710€
-1,38%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 155,40 | 156,42 | 152,72 | 153,54 | -1,49% | 1.495,00 |
| 30.09.2025 | 156,62 | 156,62 | 154,84 | 155,86 | -0,49% | 815,00 |
| 29.09.2025 | 158,04 | 159,36 | 154,02 | 156,62 | -1,19% | 382,00 |
| 26.09.2025 | 156,16 | 161,82 | 155,86 | 158,50 | 1,75% | 1.390,00 |
| 25.09.2025 | 156,12 | 157,66 | 154,88 | 155,78 | -1,27% | 438,00 |
| 24.09.2025 | 154,72 | 157,78 | 154,14 | 157,78 | 2,43% | 350,00 |
| 23.09.2025 | 152,38 | 154,56 | 152,08 | 154,04 | 1,05% | 554,00 |
| 22.09.2025 | 152,74 | 153,98 | 151,66 | 152,44 | -0,21% | 1.014,00 |
| 19.09.2025 | 154,76 | 155,56 | 152,08 | 152,76 | -0,83% | 425,00 |
| 18.09.2025 | 152,70 | 155,88 | 152,70 | 154,04 | 1,09% | 1.843,00 |
| 17.09.2025 | 149,72 | 153,04 | 149,66 | 152,38 | 1,82% | 621,00 |
| 16.09.2025 | 151,76 | 152,72 | 149,34 | 149,66 | -1,07% | 978,00 |
| 15.09.2025 | 153,94 | 153,94 | 148,44 | 151,28 | -2,80% | 1.789,00 |
| 12.09.2025 | 157,60 | 157,60 | 155,64 | 155,64 | -0,85% | 229,00 |
| 11.09.2025 | 156,98 | 158,16 | 155,52 | 156,98 | -0,32% | 1.408,00 |
| 10.09.2025 | 157,74 | 159,02 | 156,16 | 157,48 | 0,14% | 467,00 |
| 09.09.2025 | 157,92 | 158,72 | 156,78 | 157,26 | 0,76% | 1.097,00 |
| 08.09.2025 | 160,12 | 161,00 | 155,96 | 156,08 | -2,39% | 1.871,00 |
| 05.09.2025 | 160,82 | 161,98 | 158,00 | 159,90 | -1,30% | 876,00 |
| 04.09.2025 | 168,10 | 169,52 | 156,68 | 162,00 | -2,55% | 3.190,00 |
| 03.09.2025 | 171,34 | 172,00 | 164,60 | 166,24 | -3,07% | 989,00 |
| 02.09.2025 | 173,16 | 173,16 | 169,22 | 171,50 | -0,97% | 417,00 |
| 01.09.2025 | 173,20 | 173,50 | 171,00 | 173,18 | 0,43% | 613,00 |
| 29.08.2025 | 174,40 | 174,98 | 172,44 | 172,44 | -1,80% | 191,00 |
| 28.08.2025 | 175,78 | 177,14 | 175,00 | 175,60 | -0,34% | 566,00 |
| 27.08.2025 | 176,96 | 177,68 | 176,10 | 176,20 | -0,55% | 457,00 |
| 26.08.2025 | 177,42 | 177,84 | 175,84 | 177,18 | -0,44% | 403,00 |
| 25.08.2025 | 175,60 | 177,96 | 174,82 | 177,96 | 1,23% | 1.147,00 |
| 22.08.2025 | 173,64 | 177,98 | 172,40 | 175,80 | 2,09% | 1.981,00 |
| 21.08.2025 | 171,78 | 173,98 | 170,52 | 172,20 | -0,14% | 1.186,00 |
| 20.08.2025 | 167,64 | 172,44 | 166,36 | 172,44 | 2,53% | 636,00 |
| 19.08.2025 | 166,12 | 169,34 | 165,56 | 168,18 | 1,14% | 665,00 |
| 18.08.2025 | 166,48 | 167,30 | 166,04 | 166,28 | -0,13% | 843,00 |
| 15.08.2025 | 165,60 | 166,94 | 164,18 | 166,50 | -0,10% | 1.070,00 |
| 14.08.2025 | 165,12 | 166,66 | 163,02 | 166,66 | 1,58% | 701,00 |
| 13.08.2025 | 165,16 | 166,10 | 163,18 | 164,06 | -0,04% | 1.307,00 |
| 12.08.2025 | 158,40 | 166,06 | 157,88 | 164,12 | 3,64% | 1.469,00 |
| 11.08.2025 | 160,34 | 162,14 | 158,36 | 158,36 | -1,09% | 767,00 |
| 08.08.2025 | 158,34 | 160,72 | 158,34 | 160,10 | 0,68% | 365,00 |
| 07.08.2025 | 162,62 | 164,94 | 159,02 | 159,02 | 0,29% | 2.545,00 |
| 06.08.2025 | 159,98 | 161,00 | 158,38 | 158,56 | -1,29% | 821,00 |
| 05.08.2025 | 158,82 | 161,08 | 158,04 | 160,64 | 2,05% | 817,00 |
| 04.08.2025 | 156,20 | 158,26 | 156,02 | 157,42 | 0,45% | 741,00 |
| 01.08.2025 | 157,96 | 159,16 | 154,20 | 156,72 | -1,24% | 2.391,00 |
| 31.07.2025 | 166,00 | 166,50 | 157,88 | 158,68 | -3,83% | 2.980,00 |
| 30.07.2025 | 165,56 | 167,88 | 163,80 | 165,00 | -0,40% | 1.076,00 |
| 29.07.2025 | 163,02 | 167,18 | 162,50 | 165,66 | 1,45% | 3.131,00 |
| 28.07.2025 | 158,62 | 164,46 | 157,94 | 163,30 | 3,84% | 4.764,00 |
| 25.07.2025 | 158,62 | 160,48 | 156,30 | 157,26 | -0,48% | 2.441,00 |
| 24.07.2025 | 158,50 | 160,74 | 157,10 | 158,02 | -0,06% | 4.317,00 |
| 23.07.2025 | 162,48 | 166,40 | 157,60 | 158,12 | -13,62% | 13.608,00 |
| 22.07.2025 | 180,40 | 184,02 | 178,76 | 183,06 | -0,77% | 1.441,00 |
| 21.07.2025 | 185,98 | 188,38 | 184,12 | 184,48 | -1,05% | 1.000,00 |
| 18.07.2025 | 187,00 | 187,02 | 185,02 | 186,44 | 0,06% | 325,00 |
| 17.07.2025 | 186,22 | 188,00 | 185,16 | 186,32 | 0,71% | 515,00 |
| 16.07.2025 | 187,30 | 187,96 | 181,88 | 185,00 | -1,85% | 1.028,00 |
| 15.07.2025 | 189,24 | 190,00 | 187,56 | 188,48 | -0,18% | 1.124,00 |
| 14.07.2025 | 189,64 | 189,64 | 185,98 | 188,82 | -0,51% | 479,00 |
| 11.07.2025 | 188,82 | 189,98 | 187,20 | 189,78 | 1,12% | 820,00 |
| 10.07.2025 | 183,66 | 188,68 | 183,36 | 187,68 | 1,65% | 1.050,00 |
| 09.07.2025 | 185,30 | 186,84 | 184,24 | 184,64 | -0,50% | 591,00 |
| 08.07.2025 | 181,58 | 187,06 | 180,96 | 185,56 | 2,00% | 343,00 |
| 07.07.2025 | 183,36 | 185,98 | 181,64 | 181,92 | -0,60% | 681,00 |
| 04.07.2025 | 182,58 | 185,40 | 182,10 | 183,02 | -0,15% | 1.329,00 |
| 03.07.2025 | 183,40 | 185,40 | 182,00 | 183,30 | 0,41% | 908,00 |
| 02.07.2025 | 178,54 | 182,60 | 178,20 | 182,56 | 1,82% | 300,00 |
| 01.07.2025 | 176,20 | 179,38 | 173,34 | 179,30 | 1,41% | 397,00 |
| 30.06.2025 | 176,70 | 178,00 | 176,38 | 176,80 | -0,01% | 1.416,00 |
| 27.06.2025 | 176,02 | 177,48 | 176,02 | 176,82 | 0,48% | 161,00 |
| 26.06.2025 | 175,52 | 176,64 | 175,16 | 175,98 | 0,23% | 234,00 |
| 25.06.2025 | 176,94 | 177,98 | 175,08 | 175,58 | -0,68% | 530,00 |
| 24.06.2025 | 175,82 | 177,00 | 174,44 | 176,78 | 1,90% | 689,00 |
| 23.06.2025 | 171,00 | 174,92 | 170,88 | 173,48 | 0,90% | 1.236,00 |
| 20.06.2025 | 172,12 | 174,50 | 171,66 | 171,94 | 1,43% | 845,00 |
| 19.06.2025 | 172,38 | 174,24 | 169,52 | 169,52 | -1,81% | 220,00 |
| 18.06.2025 | 171,54 | 173,98 | 171,54 | 172,64 | 0,17% | 247,00 |
| 17.06.2025 | 171,56 | 173,02 | 169,90 | 172,34 | 0,02% | 491,00 |
| 16.06.2025 | 169,42 | 172,40 | 168,00 | 172,30 | 1,81% | 675,00 |
| 13.06.2025 | 171,44 | 172,46 | 169,24 | 169,24 | -2,01% | 592,00 |
| 12.06.2025 | 173,50 | 174,00 | 170,80 | 172,72 | -0,14% | 731,00 |
| 11.06.2025 | 177,32 | 177,98 | 172,48 | 172,96 | -2,32% | 391,00 |
| 10.06.2025 | 174,68 | 177,66 | 173,78 | 177,06 | 1,30% | 861,00 |
| 09.06.2025 | 167,98 | 174,78 | 166,60 | 174,78 | 3,44% | 559,00 |
| 06.06.2025 | 167,70 | 171,16 | 167,00 | 168,96 | 0,08% | 1.581,00 |
| 05.06.2025 | 167,44 | 169,78 | 166,48 | 168,82 | 1,11% | 848,00 |
| 04.06.2025 | 165,94 | 168,40 | 164,02 | 166,96 | 1,25% | 1.243,00 |
| 03.06.2025 | 161,42 | 165,26 | 157,66 | 164,90 | 2,49% | 353,00 |
| 02.06.2025 | 160,48 | 161,28 | 157,82 | 160,90 | 0,34% | 3.844,00 |
| 30.05.2025 | 164,36 | 165,22 | 158,70 | 160,36 | -1,51% | 852,00 |
| 29.05.2025 | 166,00 | 167,98 | 161,80 | 162,82 | -0,71% | 917,00 |
| 28.05.2025 | 161,18 | 164,00 | 160,48 | 163,98 | 1,88% | 432,00 |
| 27.05.2025 | 161,78 | 161,78 | 156,24 | 160,96 | 1,87% | 425,00 |
| 26.05.2025 | 155,00 | 162,06 | 152,82 | 158,00 | 2,09% | 882,00 |
| 23.05.2025 | 159,16 | 160,52 | 153,28 | 154,76 | -3,80% | 1.146,00 |
| 22.05.2025 | 163,42 | 167,00 | 159,78 | 160,88 | -2,24% | 2.386,00 |
| 21.05.2025 | 165,42 | 167,36 | 164,10 | 164,56 | -1,06% | 573,00 |
| 20.05.2025 | 166,86 | 169,50 | 165,12 | 166,32 | -0,66% | 4.029,00 |
| 19.05.2025 | 168,50 | 169,50 | 163,72 | 167,42 | -0,71% | 2.146,00 |
| 16.05.2025 | 167,84 | 168,92 | 165,80 | 168,62 | 0,93% | 1.919,00 |
| 15.05.2025 | 166,76 | 169,26 | 165,00 | 167,06 | -0,33% | 318,00 |