282,650€
0,87%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 274,50 | 286,40 | 274,05 | 282,35 | 0,77% | 970,00 |
| 11.11.2026 | 277,00 | 283,90 | 274,00 | 280,20 | 3,78% | 1.098,00 |
| 10.11.2026 | 262,00 | 270,00 | 258,00 | 270,00 | 2,51% | 660,00 |
| 09.11.2026 | 248,50 | 265,00 | 242,00 | 263,40 | 4,94% | 942,00 |
| 06.11.2026 | 254,00 | 263,65 | 243,60 | 251,00 | 1,01% | 1.198,00 |
| 05.11.2026 | 272,00 | 274,45 | 248,50 | 248,50 | -9,96% | 2.071,00 |
| 04.11.2026 | 277,95 | 282,00 | 271,10 | 276,00 | -0,99% | 544,00 |
| 03.11.2026 | 270,55 | 281,90 | 270,15 | 278,75 | 3,49% | 869,00 |
| 02.11.2026 | 271,90 | 277,95 | 269,35 | 269,35 | 0,94% | 1.854,00 |
| 30.10.2026 | 275,15 | 276,60 | 265,50 | 266,85 | -3,44% | 1.401,00 |
| 29.10.2026 | 275,90 | 279,65 | 275,00 | 276,35 | -0,81% | 796,00 |
| 28.10.2026 | 277,45 | 281,00 | 274,25 | 278,60 | 1,22% | 861,00 |
| 27.10.2026 | 265,50 | 277,95 | 262,95 | 275,25 | 2,95% | 989,00 |
| 26.10.2026 | 254,25 | 267,40 | 252,90 | 267,35 | 5,21% | 765,00 |
| 23.10.2026 | 251,80 | 255,85 | 246,45 | 254,10 | 1,03% | 300,00 |
| 22.10.2026 | 251,55 | 255,55 | 247,75 | 251,50 | -1,37% | 611,00 |
| 21.10.2026 | 251,65 | 257,00 | 247,30 | 255,00 | 2,27% | 886,00 |
| 20.10.2026 | 243,85 | 250,10 | 243,60 | 249,35 | 0,30% | 304,00 |
| 19.10.2026 | 248,70 | 253,15 | 242,45 | 248,60 | 1,16% | 499,00 |
| 16.10.2026 | 247,35 | 252,30 | 244,80 | 245,75 | -1,50% | 504,00 |
| 15.10.2026 | 249,85 | 251,15 | 244,50 | 249,50 | -1,23% | 543,00 |
| 14.10.2026 | 256,30 | 258,60 | 251,00 | 252,60 | -1,73% | 794,00 |
| 13.10.2026 | 249,70 | 257,05 | 247,70 | 257,05 | 1,68% | 516,00 |
| 12.10.2026 | 253,55 | 255,10 | 248,35 | 252,80 | 0,12% | 287,00 |
| 09.10.2026 | 258,85 | 262,15 | 252,50 | 252,50 | -0,98% | 333,00 |
| 08.10.2026 | 256,85 | 259,00 | 253,25 | 255,00 | -0,37% | 449,00 |
| 07.10.2026 | 263,80 | 264,65 | 254,75 | 255,95 | -2,81% | 376,00 |
| 06.10.2026 | 264,05 | 265,00 | 261,60 | 263,35 | 0,44% | 306,00 |
| 05.10.2026 | 261,65 | 263,30 | 258,00 | 262,20 | 0,56% | 3.507,00 |
| 02.10.2026 | 250,25 | 263,70 | 249,65 | 260,75 | 3,86% | 1.473,00 |
| 01.10.2026 | 250,50 | 254,40 | 246,80 | 251,05 | 1,03% | 3.163,00 |
| 30.09.2026 | 248,00 | 249,60 | 245,90 | 248,50 | 0,10% | 252,00 |
| 29.09.2026 | 243,20 | 250,00 | 243,20 | 248,25 | 1,39% | 765,00 |
| 28.09.2026 | 242,60 | 245,00 | 239,00 | 244,85 | 0,29% | 690,00 |
| 25.09.2026 | 239,25 | 244,15 | 238,40 | 244,15 | 2,52% | 204,00 |
| 24.09.2026 | 238,40 | 239,30 | 234,85 | 238,15 | -0,36% | 267,00 |
| 23.09.2026 | 236,85 | 239,00 | 235,05 | 239,00 | 1,08% | 549,00 |
| 22.09.2026 | 237,05 | 237,25 | 233,70 | 236,45 | 0,19% | 326,00 |
| 21.09.2026 | 234,35 | 236,00 | 229,40 | 236,00 | 2,19% | 542,00 |
| 18.09.2026 | 224,60 | 230,95 | 224,60 | 230,95 | 2,28% | 614,00 |
| 17.09.2026 | 229,45 | 231,85 | 224,25 | 225,80 | -0,09% | 337,00 |
| 16.09.2026 | 228,05 | 231,20 | 226,00 | 226,00 | -0,96% | 500,00 |
| 15.09.2026 | 229,20 | 230,65 | 226,35 | 228,20 | 0,09% | 291,00 |
| 14.09.2026 | 230,15 | 230,15 | 221,50 | 228,00 | -2,02% | 774,00 |
| 11.09.2026 | 224,25 | 235,50 | 223,05 | 232,70 | 3,54% | 957,00 |
| 10.09.2026 | 224,40 | 224,75 | 220,75 | 224,75 | 0,33% | 509,00 |
| 09.09.2026 | 224,00 | 225,30 | 220,05 | 224,00 | 0,83% | 1.550,00 |
| 08.09.2026 | 226,50 | 226,50 | 220,85 | 222,15 | -0,38% | 417,00 |
| 07.09.2026 | 222,10 | 223,60 | 221,75 | 223,00 | 0,13% | 165,00 |
| 04.09.2026 | 220,90 | 224,85 | 219,65 | 222,70 | 2,25% | 750,00 |
| 03.09.2026 | 218,30 | 220,15 | 213,55 | 217,80 | -0,91% | 795,00 |
| 02.09.2026 | 218,95 | 221,75 | 216,75 | 219,80 | 1,06% | 327,00 |
| 01.09.2026 | 224,55 | 226,25 | 216,40 | 217,50 | -3,05% | 1.912,00 |
| 31.08.2026 | 223,65 | 227,00 | 223,00 | 224,35 | 0,67% | 496,00 |
| 28.08.2026 | 228,95 | 229,90 | 221,45 | 222,85 | -2,13% | 982,00 |
| 27.08.2026 | 225,45 | 229,15 | 225,00 | 227,70 | 0,98% | 2.610,00 |
| 26.08.2026 | 223,15 | 225,70 | 221,45 | 225,50 | 1,19% | 159,00 |
| 25.08.2026 | 222,40 | 226,30 | 221,75 | 222,85 | -0,22% | 361,00 |
| 24.08.2026 | 223,80 | 225,00 | 218,70 | 223,35 | -1,06% | 2.120,00 |
| 21.08.2026 | 226,90 | 230,35 | 224,35 | 225,75 | -1,03% | 767,00 |
| 20.08.2026 | 230,55 | 231,50 | 225,00 | 228,10 | -0,07% | 1.570,00 |
| 19.08.2026 | 234,60 | 237,25 | 228,25 | 228,25 | -2,81% | 384,00 |
| 18.08.2026 | 243,35 | 243,35 | 231,95 | 234,85 | -4,28% | 1.172,00 |
| 17.08.2026 | 243,20 | 245,90 | 241,55 | 245,35 | 2,74% | 208,00 |
| 14.08.2026 | 237,10 | 241,15 | 235,60 | 238,80 | 0,32% | 476,00 |
| 13.08.2026 | 240,10 | 242,80 | 238,05 | 238,05 | -1,02% | 369,00 |
| 12.08.2026 | 245,40 | 251,00 | 240,40 | 240,50 | -1,13% | 1.099,00 |
| 11.08.2026 | 244,25 | 247,65 | 242,65 | 243,25 | -0,78% | 590,00 |
| 10.08.2026 | 249,80 | 250,10 | 243,60 | 245,15 | -0,75% | 526,00 |
| 07.08.2026 | 244,55 | 247,35 | 242,95 | 247,00 | 1,86% | 1.123,00 |
| 06.08.2026 | 241,05 | 245,35 | 238,45 | 242,50 | 0,08% | 456,00 |
| 05.08.2026 | 245,25 | 247,50 | 240,25 | 242,30 | -1,66% | 1.460,00 |
| 04.08.2026 | 235,70 | 246,40 | 233,60 | 246,40 | 5,30% | 2.082,00 |
| 03.08.2026 | 240,85 | 242,35 | 230,05 | 234,00 | -2,50% | 3.884,00 |
| 31.07.2026 | 242,65 | 247,00 | 238,85 | 240,00 | -0,97% | 850,00 |
| 30.07.2026 | 238,35 | 245,50 | 238,25 | 242,35 | 1,15% | 2.559,00 |
| 29.07.2026 | 242,00 | 250,20 | 236,75 | 239,60 | -2,32% | 291,00 |
| 28.07.2026 | 242,90 | 246,55 | 238,85 | 245,30 | 0,90% | 1.155,00 |
| 27.07.2026 | 249,30 | 251,20 | 240,85 | 243,10 | -1,36% | 1.103,00 |
| 24.07.2026 | 248,30 | 250,15 | 244,00 | 246,45 | -1,02% | 253,00 |
| 23.07.2026 | 250,45 | 250,60 | 242,85 | 249,00 | -3,56% | 2.910,00 |
| 22.07.2026 | 252,00 | 258,80 | 249,75 | 258,20 | 0,86% | 744,00 |
| 21.07.2026 | 251,45 | 260,00 | 251,45 | 256,00 | 2,18% | 680,00 |
| 20.07.2026 | 249,35 | 255,65 | 248,00 | 250,55 | 0,72% | 1.017,00 |
| 17.07.2026 | 252,15 | 252,15 | 245,05 | 248,75 | -1,66% | 1.129,00 |
| 16.07.2026 | 261,65 | 261,65 | 252,40 | 252,95 | -3,33% | 322,00 |
| 15.07.2026 | 270,00 | 271,85 | 259,10 | 261,65 | -2,37% | 501,00 |
| 14.07.2026 | 264,35 | 277,95 | 264,15 | 268,00 | 1,52% | 972,00 |
| 13.07.2026 | 268,70 | 269,05 | 262,90 | 264,00 | -2,96% | 586,00 |
| 10.07.2026 | 268,65 | 272,40 | 264,95 | 272,05 | 0,68% | 456,00 |
| 09.07.2026 | 263,40 | 274,65 | 263,40 | 270,20 | 2,12% | 1.381,00 |
| 08.07.2026 | 257,40 | 268,80 | 250,60 | 264,60 | 3,16% | 1.527,00 |
| 07.07.2026 | 263,25 | 263,25 | 250,00 | 256,50 | -3,46% | 589,00 |
| 06.07.2026 | 257,75 | 268,00 | 257,75 | 265,70 | 2,96% | 1.430,00 |
| 03.07.2026 | 256,65 | 270,00 | 254,05 | 258,05 | 0,70% | 212,00 |
| 02.07.2026 | 262,00 | 265,75 | 252,85 | 256,25 | -2,62% | 953,00 |
| 01.07.2026 | 260,35 | 263,55 | 256,05 | 263,15 | 0,52% | 460,00 |
| 30.06.2026 | 250,55 | 261,80 | 249,15 | 261,80 | 5,14% | 767,00 |
| 29.06.2026 | 250,05 | 253,95 | 242,05 | 249,00 | -0,42% | 3.311,00 |
| 26.06.2026 | 266,35 | 270,00 | 245,20 | 250,05 | -8,61% | 1.601,00 |