182,670€
-0,23%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 182,89 | 183,05 | 181,90 | 182,27 | -0,45% | - |
| 10.04.2026 | 183,54 | 185,00 | 181,80 | 183,10 | -0,36% | 766,00 |
| 09.04.2026 | 180,00 | 184,26 | 179,88 | 183,76 | 3,75% | 1.125,00 |
| 08.04.2026 | 175,08 | 179,00 | 175,00 | 177,12 | 2,79% | 852,00 |
| 07.04.2026 | 171,50 | 173,44 | 169,34 | 172,32 | 2,32% | 909,00 |
| 02.04.2026 | 167,94 | 171,18 | 165,02 | 168,42 | -0,25% | 487,00 |
| 01.04.2026 | 168,32 | 169,68 | 167,60 | 168,84 | 0,57% | 570,00 |
| 31.03.2026 | 163,56 | 167,88 | 163,56 | 167,88 | 4,04% | 1.669,00 |
| 30.03.2026 | 165,18 | 167,00 | 161,36 | 161,36 | -1,97% | 616,00 |
| 27.03.2026 | 168,54 | 168,62 | 164,60 | 164,60 | -2,38% | 522,00 |
| 26.03.2026 | 169,60 | 170,98 | 167,54 | 168,62 | -1,25% | 822,00 |
| 25.03.2026 | 170,08 | 171,26 | 169,18 | 170,76 | -0,29% | 192,00 |
| 24.03.2026 | 162,42 | 171,86 | 161,32 | 171,26 | 4,75% | 1.200,00 |
| 23.03.2026 | 160,70 | 165,90 | 160,40 | 163,50 | 1,24% | 988,00 |
| 20.03.2026 | 162,60 | 164,36 | 161,50 | 161,50 | -0,79% | 725,00 |
| 19.03.2026 | 165,70 | 167,20 | 160,86 | 162,78 | -2,00% | 1.905,00 |
| 18.03.2026 | 168,80 | 170,44 | 166,10 | 166,10 | -1,51% | 545,00 |
| 17.03.2026 | 169,78 | 170,00 | 166,00 | 168,64 | -0,04% | 950,00 |
| 16.03.2026 | 168,20 | 170,46 | 167,20 | 168,70 | 0,63% | 802,00 |
| 13.03.2026 | 164,90 | 167,72 | 164,90 | 167,64 | 0,65% | 284,00 |
| 12.03.2026 | 171,52 | 171,52 | 166,04 | 166,56 | -3,30% | 983,00 |
| 11.03.2026 | 169,56 | 173,10 | 169,56 | 172,24 | 1,14% | 192,00 |
| 10.03.2026 | 168,18 | 170,46 | 168,18 | 170,30 | 2,21% | 119,00 |
| 09.03.2026 | 165,14 | 166,78 | 164,86 | 166,62 | -0,41% | 369,00 |
| 06.03.2026 | 171,80 | 171,80 | 165,50 | 167,30 | -3,50% | 334,00 |
| 05.03.2026 | 174,00 | 174,70 | 172,42 | 173,36 | -0,84% | 223,00 |
| 04.03.2026 | 173,06 | 176,12 | 173,06 | 174,82 | -1,94% | 282,00 |
| 03.03.2026 | 178,46 | 178,92 | 174,92 | 178,28 | -0,50% | 556,00 |
| 02.03.2026 | 180,14 | 183,48 | 178,80 | 179,18 | 0,69% | 285,00 |
| 27.02.2026 | 180,38 | 182,28 | 176,34 | 177,96 | -1,05% | 1.069,00 |
| 26.02.2026 | 180,58 | 182,20 | 178,76 | 179,84 | -1,57% | 756,00 |
| 25.02.2026 | 181,20 | 182,70 | 179,40 | 182,70 | 1,22% | 466,00 |
| 24.02.2026 | 180,92 | 190,46 | 178,02 | 180,50 | -3,86% | 1.932,00 |
| 23.02.2026 | 185,38 | 188,54 | 183,00 | 187,74 | 0,85% | 887,00 |
| 20.02.2026 | 184,82 | 186,80 | 184,82 | 186,16 | 0,76% | 109,00 |
| 19.02.2026 | 189,00 | 190,00 | 184,76 | 184,76 | -2,61% | 368,00 |
| 18.02.2026 | 191,46 | 195,84 | 187,64 | 189,72 | -1,02% | 540,00 |
| 17.02.2026 | 188,76 | 192,66 | 188,56 | 191,68 | 0,40% | 700,00 |
| 16.02.2026 | 190,72 | 193,96 | 188,14 | 190,92 | 0,41% | 1.272,00 |
| 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 |