137,100€
-1,58%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |