190,490€
1,03%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 186,10 | 190,92 | 184,00 | 190,14 | 0,85% | 2.365,00 |
| 12.02.2026 | 191,34 | 192,60 | 187,12 | 188,54 | -1,18% | 1.473,00 |
| 11.02.2026 | 185,64 | 194,56 | 184,00 | 190,80 | 3,43% | 2.182,00 |
| 10.02.2026 | 182,24 | 186,58 | 181,20 | 184,48 | 0,49% | 591,00 |
| 09.02.2026 | 186,04 | 186,84 | 183,48 | 183,58 | -2,32% | 1.279,00 |
| 06.02.2026 | 188,34 | 192,98 | 186,06 | 187,94 | -0,72% | 4.199,00 |
| 05.02.2026 | 188,96 | 191,20 | 185,50 | 189,30 | -0,15% | 2.046,00 |
| 04.02.2026 | 186,00 | 192,50 | 182,40 | 189,58 | -0,36% | 2.776,00 |
| 03.02.2026 | 190,00 | 193,58 | 187,46 | 190,26 | -0,12% | 4.187,00 |
| 02.02.2026 | 178,00 | 190,80 | 178,00 | 190,48 | 4,79% | 2.182,00 |
| 30.01.2026 | 181,34 | 182,86 | 179,40 | 181,78 | -0,55% | 1.441,00 |
| 29.01.2026 | 179,86 | 184,36 | 176,02 | 182,78 | 1,22% | 4.828,00 |
| 28.01.2026 | 176,20 | 180,78 | 170,02 | 180,58 | 10,02% | 10.503,00 |
| 27.01.2026 | 166,12 | 167,08 | 162,56 | 164,14 | -0,47% | 1.694,00 |
| 26.01.2026 | 162,40 | 165,28 | 161,88 | 164,92 | 1,80% | 1.697,00 |
| 23.01.2026 | 166,58 | 167,02 | 162,00 | 162,00 | -1,87% | 709,00 |
| 22.01.2026 | 166,52 | 170,00 | 165,08 | 165,08 | -1,10% | 1.343,00 |
| 21.01.2026 | 161,58 | 167,28 | 160,74 | 166,92 | 3,97% | 1.049,00 |
| 20.01.2026 | 162,70 | 163,30 | 160,18 | 160,54 | -1,21% | 1.317,00 |
| 19.01.2026 | 164,20 | 164,20 | 160,54 | 162,50 | -1,88% | 2.191,00 |
| 16.01.2026 | 163,62 | 165,62 | 162,82 | 165,62 | 0,69% | 925,00 |
| 15.01.2026 | 166,74 | 168,70 | 164,44 | 164,48 | -0,40% | 3.066,00 |
| 14.01.2026 | 161,20 | 165,50 | 160,88 | 165,14 | 2,17% | 1.973,00 |
| 13.01.2026 | 161,64 | 162,30 | 160,74 | 161,64 | -0,52% | 786,00 |
| 12.01.2026 | 162,84 | 163,04 | 160,60 | 162,48 | -1,18% | 1.114,00 |
| 09.01.2026 | 161,44 | 164,46 | 160,78 | 164,42 | 1,67% | 1.411,00 |
| 08.01.2026 | 158,48 | 161,78 | 156,00 | 161,72 | 1,99% | 1.430,00 |
| 07.01.2026 | 163,98 | 164,32 | 158,56 | 158,56 | -3,00% | 2.691,00 |
| 06.01.2026 | 152,84 | 164,68 | 151,84 | 163,46 | 8,12% | 2.075,00 |
| 05.01.2026 | 151,84 | 156,00 | 150,88 | 151,18 | -0,42% | 1.341,00 |
| 02.01.2026 | 148,12 | 152,00 | 147,36 | 151,82 | 0,76% | 1.475,00 |
| 30.12.2025 | 149,44 | 150,68 | 148,76 | 150,68 | 1,06% | 1.210,00 |
| 29.12.2025 | 150,02 | 150,58 | 148,82 | 149,10 | -0,86% | 2.850,00 |
| 23.12.2025 | 152,18 | 155,26 | 150,16 | 150,40 | -1,25% | 424,00 |
| 22.12.2025 | 150,98 | 152,54 | 150,04 | 152,30 | 0,99% | 479,00 |
| 19.12.2025 | 150,20 | 152,88 | 150,02 | 150,80 | -0,11% | 714,00 |
| 18.12.2025 | 148,82 | 152,12 | 148,64 | 150,96 | 1,63% | 2.300,00 |
| 17.12.2025 | 151,98 | 153,10 | 148,06 | 148,54 | -1,84% | 1.201,00 |
| 16.12.2025 | 150,92 | 151,74 | 149,34 | 151,32 | -0,43% | 2.511,00 |
| 15.12.2025 | 152,52 | 154,58 | 147,58 | 151,98 | -1,27% | 1.102,00 |
| 12.12.2025 | 155,28 | 155,96 | 153,74 | 153,94 | -0,40% | 268,00 |
| 11.12.2025 | 153,50 | 155,42 | 153,08 | 154,56 | -0,77% | 2.145,00 |
| 10.12.2025 | 154,68 | 156,08 | 152,00 | 155,76 | 1,08% | 1.520,00 |
| 09.12.2025 | 154,92 | 156,24 | 154,10 | 154,10 | -0,62% | 946,00 |
| 08.12.2025 | 156,30 | 158,08 | 154,94 | 155,06 | -1,67% | 2.724,00 |
| 05.12.2025 | 155,12 | 158,12 | 153,90 | 157,70 | 2,12% | 1.526,00 |
| 04.12.2025 | 156,14 | 156,56 | 154,42 | 154,42 | -1,11% | 1.592,00 |
| 03.12.2025 | 150,40 | 156,16 | 149,30 | 156,16 | 3,84% | 2.958,00 |
| 02.12.2025 | 145,00 | 152,92 | 144,60 | 150,38 | 3,77% | 2.548,00 |
| 01.12.2025 | 143,60 | 145,80 | 142,02 | 144,92 | 0,08% | 2.368,00 |
| 28.11.2025 | 140,02 | 145,78 | 140,02 | 144,80 | 1,26% | 642,00 |
| 27.11.2025 | 142,98 | 143,62 | 136,24 | 143,00 | -0,64% | 476,00 |
| 26.11.2025 | 140,24 | 143,92 | 139,50 | 143,92 | 2,77% | 781,00 |
| 25.11.2025 | 140,26 | 140,26 | 137,44 | 140,04 | -0,38% | 2.045,00 |
| 24.11.2025 | 139,10 | 141,00 | 137,50 | 140,58 | 0,85% | 1.027,00 |
| 21.11.2025 | 134,02 | 139,40 | 131,72 | 139,40 | 4,88% | 966,00 |
| 20.11.2025 | 138,00 | 138,00 | 132,72 | 132,92 | -2,58% | 899,00 |
| 19.11.2025 | 136,02 | 137,26 | 135,00 | 136,44 | 0,47% | 1.623,00 |
| 18.11.2025 | 133,56 | 136,34 | 132,00 | 135,80 | 2,09% | 2.519,00 |
| 17.11.2025 | 137,50 | 137,88 | 132,78 | 133,02 | -2,98% | 2.140,00 |
| 14.11.2025 | 138,82 | 140,00 | 136,44 | 137,10 | -1,58% | 660,00 |
| 13.11.2025 | 140,68 | 142,04 | 137,88 | 139,30 | -0,87% | 1.119,00 |
| 12.11.2025 | 137,92 | 141,72 | 137,86 | 140,52 | 2,14% | 2.363,00 |
| 11.11.2025 | 138,50 | 139,58 | 137,30 | 137,58 | -0,43% | 560,00 |
| 10.11.2025 | 138,00 | 140,00 | 137,64 | 138,18 | 0,26% | 1.669,00 |
| 07.11.2025 | 139,74 | 140,78 | 135,56 | 137,82 | -1,54% | 1.973,00 |
| 06.11.2025 | 141,56 | 142,14 | 139,72 | 139,98 | -2,66% | 477,00 |
| 05.11.2025 | 138,14 | 143,98 | 137,52 | 143,80 | 3,71% | 1.356,00 |
| 04.11.2025 | 136,88 | 140,80 | 136,88 | 138,66 | -1,14% | 1.873,00 |
| 03.11.2025 | 140,50 | 141,52 | 139,10 | 140,26 | 0,27% | 1.465,00 |
| 31.10.2025 | 137,92 | 140,02 | 136,88 | 139,88 | 0,79% | 5.800,00 |
| 30.10.2025 | 138,00 | 140,18 | 137,52 | 138,78 | 0,13% | 2.820,00 |
| 29.10.2025 | 143,48 | 144,18 | 138,20 | 138,60 | -3,21% | 4.499,00 |
| 28.10.2025 | 145,02 | 145,54 | 143,06 | 143,20 | -1,30% | 1.253,00 |
| 27.10.2025 | 147,22 | 147,60 | 145,00 | 145,08 | -0,33% | 2.003,00 |
| 24.10.2025 | 148,74 | 149,98 | 145,40 | 145,56 | -2,37% | 2.832,00 |
| 23.10.2025 | 146,62 | 149,50 | 145,32 | 149,10 | 1,08% | 1.760,00 |
| 22.10.2025 | 142,40 | 148,82 | 141,20 | 147,50 | -5,58% | 10.722,00 |
| 21.10.2025 | 154,70 | 156,50 | 152,54 | 156,22 | 0,96% | 2.238,00 |
| 20.10.2025 | 151,38 | 155,60 | 148,50 | 154,74 | 2,21% | 3.441,00 |
| 17.10.2025 | 148,68 | 152,00 | 148,18 | 151,40 | 0,97% | 757,00 |
| 16.10.2025 | 150,10 | 151,14 | 149,48 | 149,94 | -0,53% | 1.183,00 |
| 15.10.2025 | 149,76 | 151,48 | 149,14 | 150,74 | -0,04% | 1.510,00 |
| 14.10.2025 | 150,92 | 150,94 | 148,36 | 150,80 | -0,50% | 1.549,00 |
| 13.10.2025 | 149,76 | 151,94 | 147,30 | 151,56 | 2,28% | 2.022,00 |
| 10.10.2025 | 154,36 | 156,56 | 148,18 | 148,18 | -3,69% | 2.819,00 |
| 09.10.2025 | 155,00 | 156,02 | 153,86 | 153,86 | -1,25% | 552,00 |
| 08.10.2025 | 152,88 | 155,94 | 152,22 | 155,80 | 2,37% | 2.551,00 |
| 07.10.2025 | 155,84 | 156,60 | 152,10 | 152,20 | -1,82% | 1.423,00 |
| 06.10.2025 | 153,92 | 156,20 | 153,92 | 155,02 | 0,64% | 1.414,00 |
| 03.10.2025 | 155,34 | 157,58 | 154,04 | 154,04 | -1,17% | 1.009,00 |
| 02.10.2025 | 154,28 | 157,28 | 153,10 | 155,86 | 1,51% | 719,00 |
| 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 |