281,525€
7,43%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 264,60 | 280,50 | 262,50 | 280,15 | 6,91% | 2.079,00 |
| 17.06.2026 | 264,65 | 266,30 | 260,00 | 262,05 | -0,78% | 271,00 |
| 16.06.2026 | 268,00 | 275,00 | 264,10 | 264,10 | -2,19% | 558,00 |
| 15.06.2026 | 263,50 | 271,35 | 263,45 | 270,00 | 3,75% | 1.895,00 |
| 12.06.2026 | 256,90 | 260,75 | 254,40 | 260,25 | 1,54% | 3.148,00 |
| 11.06.2026 | 246,20 | 256,35 | 246,20 | 256,30 | 4,70% | 795,00 |
| 10.06.2026 | 249,80 | 252,85 | 244,10 | 244,80 | -1,84% | 842,00 |
| 09.06.2026 | 253,55 | 256,25 | 238,75 | 249,40 | -1,40% | 1.937,00 |
| 08.06.2026 | 248,00 | 255,50 | 248,00 | 252,95 | 2,28% | 1.741,00 |
| 05.06.2026 | 260,50 | 263,45 | 247,30 | 247,30 | -6,24% | 2.421,00 |
| 04.06.2026 | 267,10 | 268,60 | 261,35 | 263,75 | -1,12% | 1.038,00 |
| 03.06.2026 | 264,50 | 268,10 | 261,90 | 266,75 | 1,35% | 956,00 |
| 02.06.2026 | 249,00 | 263,20 | 247,90 | 263,20 | 4,26% | 2.263,00 |
| 01.06.2026 | 263,05 | 263,75 | 249,65 | 252,45 | -3,68% | 2.288,00 |
| 29.05.2026 | 270,60 | 273,45 | 260,15 | 262,10 | -3,48% | 791,00 |
| 28.05.2026 | 274,05 | 275,55 | 270,35 | 271,55 | -0,79% | 1.122,00 |
| 27.05.2026 | 280,50 | 291,95 | 270,20 | 273,70 | -2,06% | 2.821,00 |
| 26.05.2026 | 270,40 | 280,30 | 269,20 | 279,45 | 2,38% | 1.424,00 |
| 25.05.2026 | 266,90 | 272,95 | 266,00 | 272,95 | 2,69% | 665,00 |
| 22.05.2026 | 258,15 | 271,45 | 256,85 | 265,80 | 3,81% | 1.083,00 |
| 21.05.2026 | 261,40 | 264,95 | 254,20 | 256,05 | -1,42% | 589,00 |
| 20.05.2026 | 260,00 | 264,55 | 256,80 | 259,75 | -0,15% | 1.036,00 |
| 19.05.2026 | 258,25 | 262,60 | 252,50 | 260,15 | 0,72% | 951,00 |
| 18.05.2026 | 258,95 | 264,60 | 253,70 | 258,30 | -1,49% | 1.009,00 |
| 15.05.2026 | 262,45 | 264,30 | 256,60 | 262,20 | -0,78% | 1.652,00 |
| 14.05.2026 | 259,00 | 265,25 | 259,00 | 264,25 | 0,80% | 942,00 |
| 13.05.2026 | 252,10 | 263,35 | 252,10 | 262,15 | 5,13% | 1.387,00 |
| 12.05.2026 | 252,40 | 253,75 | 245,10 | 249,35 | -1,05% | 1.222,00 |
| 11.05.2026 | 247,80 | 252,00 | 244,35 | 252,00 | 2,44% | 2.109,00 |
| 08.05.2026 | 243,15 | 248,05 | 242,85 | 246,00 | 1,28% | 851,00 |
| 07.05.2026 | 246,35 | 246,40 | 239,65 | 242,90 | -1,40% | 1.116,00 |
| 06.05.2026 | 237,55 | 248,75 | 234,20 | 246,35 | 2,62% | 1.553,00 |
| 05.05.2026 | 238,25 | 241,05 | 236,25 | 240,05 | -0,08% | 976,00 |
| 04.05.2026 | 239,10 | 243,65 | 236,25 | 240,25 | 0,13% | 3.154,00 |
| 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 |