193,080€
-0,36%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 194,86 | 196,18 | 190,00 | 193,48 | -0,15% | 3.095,00 |
| 20.02.2025 | 187,98 | 193,78 | 186,56 | 193,78 | 2,62% | 1.194,00 |
| 19.02.2025 | 178,78 | 189,06 | 178,06 | 188,84 | 5,76% | 2.987,00 |
| 18.02.2025 | 178,18 | 178,56 | 173,04 | 178,56 | 2,15% | 1.720,00 |
| 17.02.2025 | 174,42 | 179,78 | 173,12 | 174,80 | -0,36% | 759,00 |
| 14.02.2025 | 172,60 | 175,94 | 172,10 | 175,44 | 1,72% | 406,00 |
| 13.02.2025 | 173,34 | 174,66 | 172,00 | 172,48 | -0,48% | 453,00 |
| 12.02.2025 | 173,52 | 173,52 | 170,80 | 173,32 | 0,42% | 980,00 |
| 11.02.2025 | 174,16 | 175,26 | 172,60 | 172,60 | -1,18% | 343,00 |
| 10.02.2025 | 175,02 | 175,86 | 173,78 | 174,66 | 0,38% | 647,00 |
| 07.02.2025 | 177,06 | 178,00 | 173,86 | 174,00 | -0,53% | 502,00 |
| 06.02.2025 | 174,98 | 178,00 | 173,82 | 174,92 | 0,07% | 694,00 |
| 05.02.2025 | 173,80 | 174,92 | 171,00 | 174,80 | 0,99% | 1.306,00 |
| 04.02.2025 | 175,86 | 176,44 | 173,08 | 173,08 | -2,71% | 2.193,00 |
| 03.02.2025 | 178,52 | 180,00 | 174,66 | 177,90 | -0,06% | 1.571,00 |
| 31.01.2025 | 177,16 | 181,62 | 176,06 | 178,00 | 0,21% | 1.274,00 |
| 30.01.2025 | 174,14 | 177,66 | 172,52 | 177,62 | 2,77% | 947,00 |
| 29.01.2025 | 173,68 | 175,26 | 172,84 | 172,84 | -0,86% | 953,00 |
| 28.01.2025 | 179,08 | 181,06 | 172,86 | 174,34 | -2,37% | 2.553,00 |
| 27.01.2025 | 175,02 | 181,14 | 172,00 | 178,58 | 0,55% | 5.313,00 |
| 24.01.2025 | 181,50 | 184,22 | 176,28 | 177,60 | -7,13% | 4.027,00 |
| 23.01.2025 | 190,46 | 191,62 | 187,66 | 191,24 | 1,20% | 1.496,00 |
| 22.01.2025 | 187,70 | 190,38 | 186,58 | 188,98 | 0,23% | 1.436,00 |
| 21.01.2025 | 183,32 | 188,54 | 183,32 | 188,54 | 2,86% | 699,00 |
| 20.01.2025 | 187,54 | 189,68 | 181,52 | 183,30 | -2,14% | 1.294,00 |
| 17.01.2025 | 182,76 | 187,30 | 181,00 | 187,30 | 2,26% | 834,00 |
| 16.01.2025 | 192,70 | 194,92 | 181,48 | 183,16 | -4,38% | 1.999,00 |
| 15.01.2025 | 189,12 | 193,36 | 187,20 | 191,54 | 2,15% | 1.275,00 |
| 14.01.2025 | 187,10 | 187,50 | 185,38 | 187,50 | 0,57% | 369,00 |
| 13.01.2025 | 185,74 | 187,34 | 182,52 | 186,44 | 0,75% | 749,00 |
| 10.01.2025 | 182,02 | 186,64 | 182,02 | 185,06 | -0,12% | 352,00 |
| 09.01.2025 | 185,34 | 189,96 | 181,48 | 185,28 | -0,17% | 320,00 |
| 08.01.2025 | 185,48 | 189,98 | 183,18 | 185,60 | -0,53% | 1.079,00 |
| 07.01.2025 | 185,00 | 187,58 | 183,82 | 186,58 | 0,65% | 323,00 |
| 06.01.2025 | 185,28 | 187,56 | 182,18 | 185,38 | 0,12% | 920,00 |
| 03.01.2025 | 182,34 | 185,98 | 182,10 | 185,16 | 2,07% | 1.822,00 |
| 02.01.2025 | 180,62 | 186,04 | 180,26 | 181,40 | 1,18% | 875,00 |
| 30.12.2024 | 182,62 | 183,98 | 179,28 | 179,28 | -1,95% | 232,00 |
| 27.12.2024 | 183,30 | 184,42 | 180,02 | 182,84 | 0,62% | 2.106,00 |
| 23.12.2024 | 180,10 | 182,36 | 176,18 | 181,72 | 0,97% | 788,00 |
| 20.12.2024 | 177,32 | 180,24 | 175,02 | 179,98 | 1,08% | 568,00 |
| 19.12.2024 | 178,52 | 179,74 | 175,26 | 178,06 | -0,53% | 785,00 |
| 18.12.2024 | 179,62 | 183,42 | 178,52 | 179,00 | 0,16% | 1.577,00 |
| 17.12.2024 | 179,92 | 181,20 | 178,50 | 178,72 | -1,26% | 701,00 |
| 16.12.2024 | 181,84 | 185,40 | 179,00 | 181,00 | -1,14% | 1.248,00 |
| 13.12.2024 | 182,58 | 183,08 | 179,76 | 183,08 | 0,84% | 2.214,00 |
| 12.12.2024 | 181,84 | 182,96 | 180,52 | 181,56 | -1,05% | 362,00 |
| 11.12.2024 | 181,14 | 184,00 | 180,78 | 183,48 | 1,74% | 525,00 |
| 10.12.2024 | 182,60 | 184,18 | 180,34 | 180,34 | -1,91% | 1.145,00 |
| 09.12.2024 | 183,54 | 186,40 | 181,38 | 183,86 | 0,84% | 2.461,00 |
| 06.12.2024 | 182,82 | 184,04 | 181,50 | 182,32 | -0,07% | 394,00 |
| 05.12.2024 | 187,30 | 187,30 | 181,50 | 182,44 | -2,67% | 920,00 |
| 04.12.2024 | 187,22 | 189,00 | 186,00 | 187,44 | -0,42% | 901,00 |
| 03.12.2024 | 192,28 | 193,00 | 188,14 | 188,24 | -1,69% | 327,00 |
| 02.12.2024 | 190,36 | 192,96 | 186,20 | 191,48 | 0,50% | 649,00 |
| 29.11.2024 | 188,70 | 191,46 | 187,92 | 190,52 | 0,27% | 916,00 |
| 28.11.2024 | 188,62 | 191,00 | 188,00 | 190,00 | 0,70% | 294,00 |
| 27.11.2024 | 193,02 | 193,02 | 187,02 | 188,68 | -1,26% | 1.192,00 |
| 26.11.2024 | 194,32 | 196,60 | 190,10 | 191,08 | -1,08% | 959,00 |
| 25.11.2024 | 188,88 | 194,14 | 188,88 | 193,16 | 1,48% | 1.200,00 |
| 22.11.2024 | 189,48 | 190,70 | 188,56 | 190,34 | 0,24% | 158,00 |
| 21.11.2024 | 187,88 | 191,30 | 187,00 | 189,88 | 1,88% | 279,00 |
| 20.11.2024 | 190,56 | 191,14 | 186,38 | 186,38 | -1,91% | 790,00 |
| 19.11.2024 | 195,28 | 196,36 | 190,00 | 190,00 | -3,05% | 680,00 |
| 18.11.2024 | 190,68 | 195,98 | 190,06 | 195,98 | 2,74% | 669,00 |
| 15.11.2024 | 195,02 | 195,02 | 190,76 | 190,76 | -2,90% | 355,00 |
| 14.11.2024 | 195,30 | 197,34 | 194,32 | 196,46 | 0,98% | 724,00 |
| 13.11.2024 | 200,70 | 200,95 | 194,56 | 194,56 | -2,44% | 930,00 |
| 12.11.2024 | 203,50 | 203,75 | 198,28 | 199,42 | -1,40% | 962,00 |
| 11.11.2024 | 206,30 | 208,10 | 201,30 | 202,25 | -1,29% | 1.441,00 |
| 08.11.2024 | 201,95 | 205,45 | 199,66 | 204,90 | 1,71% | 1.898,00 |
| 07.11.2024 | 200,35 | 201,75 | 199,10 | 201,45 | 0,55% | 1.292,00 |
| 06.11.2024 | 189,72 | 200,35 | 189,72 | 200,35 | 8,13% | 1.585,00 |
| 05.11.2024 | 188,10 | 188,22 | 183,58 | 185,28 | -1,49% | 1.219,00 |
| 04.11.2024 | 187,98 | 189,06 | 186,00 | 188,08 | -0,63% | 963,00 |
| 01.11.2024 | 187,74 | 190,16 | 186,50 | 189,28 | 1,97% | 693,00 |
| 31.10.2024 | 188,84 | 190,64 | 185,62 | 185,62 | -3,69% | 189,00 |
| 30.10.2024 | 194,84 | 195,22 | 191,60 | 192,74 | -1,28% | 597,00 |
| 29.10.2024 | 190,20 | 195,24 | 190,20 | 195,24 | 2,52% | 1.482,00 |
| 28.10.2024 | 191,78 | 193,84 | 190,22 | 190,44 | -0,81% | 346,00 |
| 25.10.2024 | 190,98 | 194,90 | 189,50 | 192,00 | 1,05% | 1.507,00 |
| 24.10.2024 | 187,98 | 190,00 | 186,50 | 190,00 | 1,62% | 228,00 |
| 23.10.2024 | 186,52 | 187,78 | 183,90 | 186,98 | 3,89% | 990,00 |
| 22.10.2024 | 180,90 | 180,90 | 178,62 | 179,98 | -0,27% | 394,00 |
| 21.10.2024 | 182,08 | 183,20 | 180,00 | 180,46 | -0,74% | 626,00 |
| 18.10.2024 | 183,52 | 184,88 | 181,50 | 181,80 | -1,16% | 339,00 |
| 17.10.2024 | 185,54 | 188,48 | 183,94 | 183,94 | -0,20% | 1.034,00 |
| 16.10.2024 | 183,24 | 184,72 | 182,96 | 184,30 | 0,49% | 292,00 |
| 15.10.2024 | 192,50 | 192,50 | 182,98 | 183,40 | -4,13% | 1.130,00 |
| 14.10.2024 | 187,98 | 191,30 | 187,12 | 191,30 | 1,97% | 1.254,00 |
| 11.10.2024 | 185,58 | 187,60 | 184,20 | 187,60 | 1,46% | 115,00 |
| 10.10.2024 | 187,66 | 187,86 | 184,44 | 184,90 | -1,29% | 913,00 |
| 09.10.2024 | 184,44 | 187,34 | 182,42 | 187,32 | 1,72% | 1.466,00 |
| 08.10.2024 | 182,28 | 185,02 | 181,80 | 184,16 | 0,71% | 191,00 |
| 07.10.2024 | 184,24 | 185,54 | 182,86 | 182,86 | -0,45% | 356,00 |
| 04.10.2024 | 182,56 | 187,96 | 182,34 | 183,68 | 0,86% | 207,00 |
| 03.10.2024 | 184,60 | 184,60 | 181,92 | 182,12 | -1,48% | 423,00 |
| 02.10.2024 | 182,52 | 186,04 | 181,16 | 184,86 | 1,06% | 707,00 |
| 01.10.2024 | 186,50 | 187,00 | 181,12 | 182,92 | -0,92% | 1.641,00 |
| 30.09.2024 | 187,52 | 187,86 | 183,90 | 184,62 | -1,78% | 617,00 |