239,400€
-0,23%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 228,75 | 239,95 | 228,20 | 239,95 | 3,74% | 730,00 |
| 29.04.2026 | 228,35 | 232,30 | 226,70 | 231,30 | 1,83% | 557,00 |
| 28.04.2026 | 230,20 | 230,40 | 225,75 | 227,15 | -1,50% | 1.327,00 |
| 27.04.2026 | 236,50 | 238,20 | 227,85 | 230,60 | -2,39% | 5.085,00 |
| 24.04.2026 | 240,80 | 244,00 | 232,65 | 236,25 | -2,15% | 3.940,00 |
| 23.04.2026 | 221,05 | 243,00 | 218,85 | 241,45 | 19,74% | 9.343,00 |
| 22.04.2026 | 198,58 | 202,80 | 198,58 | 201,65 | 0,91% | 2.291,00 |
| 21.04.2026 | 198,40 | 200,00 | 198,00 | 199,84 | 0,88% | 1.318,00 |
| 20.04.2026 | 195,10 | 199,06 | 194,40 | 198,10 | 1,48% | 1.413,00 |
| 17.04.2026 | 191,16 | 195,22 | 190,00 | 195,22 | 3,24% | 2.800,00 |
| 16.04.2026 | 183,86 | 189,96 | 182,10 | 189,10 | 3,99% | 275,00 |
| 15.04.2026 | 185,98 | 186,86 | 180,00 | 181,84 | -1,92% | 617,00 |
| 14.04.2026 | 184,96 | 185,40 | 182,10 | 185,40 | 0,72% | 807,00 |
| 13.04.2026 | 182,16 | 184,08 | 181,42 | 184,08 | 0,54% | 1.819,00 |
| 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 | 1,44% | 802,00 |
| 13.03.2026 | 165,52 | 168,50 | 164,74 | 166,30 | 0,92% | 1.003,00 |
| 12.03.2026 | 171,26 | 171,26 | 164,78 | 164,78 | -3,85% | 309,00 |
| 11.03.2026 | 170,12 | 172,98 | 169,58 | 171,38 | 0,62% | 323,00 |
| 10.03.2026 | 168,32 | 171,26 | 168,26 | 170,32 | 1,14% | 246,00 |
| 09.03.2026 | 164,50 | 169,46 | 162,50 | 168,40 | 1,35% | 890,00 |
| 06.03.2026 | 170,34 | 171,34 | 165,50 | 166,16 | -2,65% | 936,00 |
| 05.03.2026 | 173,72 | 174,56 | 168,78 | 170,68 | -2,23% | 804,00 |
| 04.03.2026 | 173,32 | 175,50 | 172,92 | 174,58 | 0,56% | 400,00 |
| 03.03.2026 | 178,82 | 178,82 | 173,60 | 173,60 | -3,29% | 1.464,00 |
| 02.03.2026 | 178,80 | 180,64 | 177,16 | 179,50 | 0,87% | 1.121,00 |
| 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 |