160,960€
-1,14%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 167,86 | 168,62 | 165,80 | 167,62 | -0,24% | 1.284,00 |
| 13.05.2025 | 167,48 | 169,58 | 167,38 | 168,02 | -0,31% | 763,00 |
| 12.05.2025 | 154,64 | 170,32 | 154,64 | 168,54 | 10,14% | 5.348,00 |
| 09.05.2025 | 148,00 | 153,02 | 147,66 | 153,02 | 2,95% | 1.249,00 |
| 08.05.2025 | 147,02 | 150,08 | 146,20 | 148,64 | 2,71% | 513,00 |
| 07.05.2025 | 143,24 | 144,94 | 142,08 | 144,72 | 1,87% | 720,00 |
| 06.05.2025 | 142,92 | 143,44 | 140,92 | 142,06 | -1,50% | 1.279,00 |
| 05.05.2025 | 148,00 | 148,00 | 142,94 | 144,22 | -0,88% | 2.001,00 |
| 02.05.2025 | 142,00 | 146,80 | 140,42 | 145,50 | 3,75% | 2.948,00 |
| 30.04.2025 | 139,34 | 141,34 | 136,54 | 140,24 | -1,06% | 1.544,00 |
| 29.04.2025 | 141,60 | 143,22 | 139,50 | 141,74 | 0,27% | 777,00 |
| 28.04.2025 | 143,62 | 145,00 | 140,02 | 141,36 | -1,46% | 1.239,00 |
| 25.04.2025 | 143,78 | 143,98 | 141,22 | 143,46 | 1,06% | 1.137,00 |
| 24.04.2025 | 140,52 | 147,66 | 138,52 | 141,96 | 4,47% | 4.916,00 |
| 23.04.2025 | 132,64 | 136,42 | 130,02 | 135,88 | 5,64% | 2.650,00 |
| 22.04.2025 | 126,72 | 129,06 | 124,22 | 128,62 | -2,28% | 3.853,00 |
| 17.04.2025 | 129,68 | 132,16 | 128,80 | 131,62 | 5,21% | 1.742,00 |
| 16.04.2025 | 131,00 | 132,50 | 125,10 | 125,10 | -6,53% | 1.919,00 |
| 15.04.2025 | 133,40 | 135,00 | 132,44 | 133,84 | 0,00% | 1.107,00 |
| 14.04.2025 | 130,86 | 135,28 | 130,52 | 133,84 | 2,87% | 2.812,00 |
| 11.04.2025 | 138,58 | 139,00 | 123,26 | 130,10 | -6,59% | 4.898,00 |
| 10.04.2025 | 153,88 | 155,00 | 134,50 | 139,28 | -11,12% | 1.812,00 |
| 09.04.2025 | 131,00 | 156,94 | 127,06 | 156,70 | 17,26% | 4.024,00 |
| 08.04.2025 | 143,34 | 146,00 | 131,00 | 133,64 | -4,62% | 2.670,00 |
| 07.04.2025 | 135,02 | 145,52 | 130,02 | 140,12 | 1,30% | 4.898,00 |
| 04.04.2025 | 148,00 | 149,50 | 138,00 | 138,32 | -7,64% | 5.139,00 |
| 03.04.2025 | 161,00 | 161,00 | 149,50 | 149,76 | -8,28% | 2.128,00 |
| 02.04.2025 | 165,62 | 165,62 | 162,50 | 163,28 | 0,46% | 626,00 |
| 01.04.2025 | 166,36 | 167,08 | 161,64 | 162,54 | -1,90% | 544,00 |
| 31.03.2025 | 161,86 | 165,68 | 160,64 | 165,68 | 1,49% | 1.103,00 |
| 28.03.2025 | 167,16 | 167,16 | 162,58 | 163,24 | -2,68% | 867,00 |
| 27.03.2025 | 171,02 | 172,50 | 165,30 | 167,74 | -1,85% | 366,00 |
| 26.03.2025 | 170,14 | 172,14 | 168,42 | 170,90 | 0,28% | 451,00 |
| 25.03.2025 | 171,80 | 174,74 | 170,32 | 170,42 | -0,56% | 368,00 |
| 24.03.2025 | 165,18 | 173,26 | 165,10 | 171,38 | 3,49% | 1.158,00 |
| 21.03.2025 | 166,60 | 166,98 | 164,54 | 165,60 | 0,18% | 741,00 |
| 20.03.2025 | 166,78 | 169,00 | 165,30 | 165,30 | -0,55% | 362,00 |
| 19.03.2025 | 164,96 | 168,22 | 164,02 | 166,22 | 1,16% | 786,00 |
| 18.03.2025 | 164,38 | 165,40 | 162,86 | 164,32 | -0,66% | 869,00 |
| 17.03.2025 | 161,58 | 165,44 | 161,10 | 165,42 | 2,15% | 807,00 |
| 14.03.2025 | 161,34 | 162,40 | 159,88 | 161,94 | 0,63% | 540,00 |
| 13.03.2025 | 161,06 | 162,52 | 158,62 | 160,92 | -0,07% | 1.018,00 |
| 12.03.2025 | 163,36 | 169,66 | 160,60 | 161,04 | -0,36% | 781,00 |
| 11.03.2025 | 171,60 | 173,68 | 161,62 | 161,62 | -6,03% | 1.685,00 |
| 10.03.2025 | 175,30 | 176,50 | 169,56 | 172,00 | -2,12% | 3.806,00 |
| 07.03.2025 | 174,36 | 175,92 | 171,70 | 175,72 | 0,13% | 1.085,00 |
| 06.03.2025 | 180,28 | 181,14 | 174,54 | 175,50 | -3,74% | 1.672,00 |
| 05.03.2025 | 183,52 | 184,50 | 177,74 | 182,32 | -2,25% | 870,00 |
| 04.03.2025 | 185,32 | 186,52 | 179,02 | 186,52 | 0,67% | 1.541,00 |
| 03.03.2025 | 187,38 | 190,56 | 185,28 | 185,28 | -1,55% | 2.755,00 |
| 28.02.2025 | 183,60 | 188,20 | 183,56 | 188,20 | 2,28% | 278,00 |
| 27.02.2025 | 189,78 | 190,74 | 184,00 | 184,00 | -2,65% | 491,00 |
| 26.02.2025 | 191,08 | 191,26 | 186,92 | 189,00 | -0,48% | 1.074,00 |
| 25.02.2025 | 191,62 | 192,02 | 189,02 | 189,92 | -2,02% | 1.263,00 |
| 24.02.2025 | 195,20 | 195,94 | 191,80 | 193,84 | 0,19% | 3.486,00 |
| 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 |