WKN: | 852654 |
ISIN: | US8825081040 |
Land: | USA |
Branche: | Technologie |
Sektor: | Halbleiter |
Weshalb die Texas Instruments-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 15. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
14.07.2025 |
188,16 186,28 |
188,42 186,28 |
186,28 | 186,28 |
9.196 -1,32% |
-1,32% |
11.07.2025 |
188,78 188,78 |
188,78 188,78 |
188,78 | 188,78 |
0 0,47% |
0,47% |
10.07.2025 |
183,44 187,90 |
188,98 182,90 |
182,90 | 187,90 |
69.679 1,00% |
1,00% |
09.07.2025 |
184,56 186,04 |
186,04 184,56 |
184,56 | 186,04 |
372 2,25% |
2,25% |
08.07.2025 |
181,94 181,94 |
181,94 181,94 |
181,94 | 181,94 |
3.639 -0,98% |
-0,98% |
07.07.2025 |
182,20 183,74 |
183,74 182,20 |
182,20 | 183,74 |
9.187 0,66% |
0,66% |
04.07.2025 |
182,36 182,54 |
183,88 182,36 |
182,36 | 182,54 |
10.966 -0,70% |
-0,70% |
03.07.2025 |
182,48 183,82 |
183,96 182,48 |
182,48 | 183,82 |
18.386 2,65% |
2,65% |
02.07.2025 |
179,08 179,08 |
179,08 179,08 |
179,08 | 179,08 |
0 1,10% |
1,10% |
01.07.2025 |
175,70 177,14 |
177,14 175,70 |
175,70 | 177,14 |
2.651 0,39% |
0,39% |
30.06.2025 |
177,10 176,46 |
177,24 176,46 |
176,46 | 176,46 |
32.750 0,08% |
0,08% |
27.06.2025 |
176,32 176,32 |
176,32 176,32 |
176,32 | 176,32 |
0 0,12% |
0,12% |
26.06.2025 |
176,10 176,10 |
176,10 176,10 |
176,10 | 176,10 |
0 -0,06% |
-0,06% |
25.06.2025 |
176,98 176,20 |
176,98 176,20 |
176,20 | 176,20 |
1.762 0,49% |
0,49% |
24.06.2025 |
174,98 175,34 |
175,52 174,98 |
174,98 | 175,34 |
48.240 0,77% |
0,77% |
23.06.2025 |
171,20 174,00 |
174,00 171,20 |
171,20 | 174,00 |
17.400 1,03% |
1,03% |
20.06.2025 |
170,34 172,22 |
172,22 170,34 |
170,34 | 172,22 |
6.889 0,82% |
0,82% |
19.06.2025 |
171,96 170,82 |
171,96 170,82 |
170,82 | 170,82 |
59.026 -1,69% |
-1,69% |
18.06.2025 |
171,98 173,76 |
173,76 171,98 |
171,98 | 173,76 |
1.210 1,97% |
1,97% |
17.06.2025 |
171,84 170,40 |
171,84 170,40 |
170,40 | 170,40 |
13.318 0,70% |
0,70% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
182,60 177,14 |
191,46 173,68 |
173,68 | 177,14 | -2,99% |
Februar |
177,14 186,98 |
194,26 171,50 |
171,50 | 186,98 | 5,55% |
März |
186,98 163,88 |
189,40 159,50 |
159,50 | 163,88 | -12,35% |
April |
163,88 139,08 |
165,00 125,24 |
125,24 | 139,08 | -15,13% |
Mai |
139,08 160,96 |
168,88 139,08 |
139,08 | 160,96 | 15,73% |
Juni |
160,96 176,46 |
176,78 159,98 |
159,98 | 176,46 | 9,63% |
Juli |
176,46 186,28 |
188,78 176,46 |
176,46 | 186,28 | 5,57% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
182,60 186,28 |
194,26 125,24 |
125,24 | 186,28 | 2,02% |
2024 |
155,14 182,60 |
205,00 146,04 |
146,04 | 182,60 | 17,70% |
2023 |
153,88 155,14 |
170,40 130,50 |
130,50 | 155,14 | 0,82% |
2022 |
168,24 153,88 |
181,00 141,36 |
141,36 | 153,88 | -8,54% |
2021 |
131,22 168,24 |
177,18 131,22 |
131,22 | 168,24 | 28,21% |
2020 |
114,72 131,22 |
137,60 88,42 |
88,42 | 131,22 | 14,38% |
2019 |
82,72 114,72 |
119,46 78,68 |
78,68 | 114,72 | 38,68% |
2018 |
87,45 82,72 |
100,37 78,00 |
78,00 | 82,72 | -5,41% |
2017 |
70,00 87,45 |
88,40 66,05 |
66,05 | 87,45 | 24,93% |
2016 |
52,04 70,00 |
72,10 43,76 |
43,76 | 70,00 | 34,51% |
2015 |
44,62 52,04 |
55,17 39,04 |
39,04 | 52,04 | 16,63% |
2014 |
31,73 44,62 |
45,50 30,04 |
30,04 | 44,62 | 40,62% |
2013 |
23,20 31,73 |
31,79 23,20 |
23,20 | 31,73 | 36,77% |
2012 |
22,64 23,20 |
26,21 20,99 |
20,99 | 23,20 | 2,47% |
2011 |
24,56 22,64 |
26,80 17,19 |
17,19 | 22,64 | -7,82% |
2010 |
17,32 24,56 |
25,60 16,24 |
16,24 | 24,56 | 41,80% |
2009 |
10,67 17,32 |
18,11 10,67 |
10,67 | 17,32 | 62,32% |
2008 |
22,80 10,67 |
22,80 10,20 |
10,20 | 10,67 | -53,20% |
2007 |
21,75 22,80 |
28,50 20,55 |
20,55 | 22,80 | 4,83% |
2006 |
27,16 21,75 |
29,00 21,53 |
21,53 | 21,75 | -19,92% |
2005 |
17,80 27,16 |
29,00 16,00 |
16,00 | 27,16 | 52,58% |
2004 |
23,50 17,80 |
27,15 14,75 |
14,75 | 17,80 | -24,26% |
2003 |
14,70 23,50 |
26,70 13,00 |
13,00 | 23,50 | 59,86% |
2002 |
32,95 14,70 |
40,50 13,90 |
13,90 | 14,70 | -55,39% |
2001 |
52,20 32,95 |
55,50 23,50 |
23,50 | 32,95 | -36,88% |
2000 |
52,00 52,20 |
103,50 42,70 |
42,70 | 52,20 | 0,38% |
1999 |
17,77 52,00 |
54,50 17,77 |
17,77 | 52,00 | 192,63% |
1998 |
10,16 17,77 |
18,79 9,52 |
9,52 | 17,77 | 74,90% |
1997 |
6,27 10,16 |
15,93 6,27 |
6,27 | 10,16 | 62,04% |
1996 |
4,83 6,27 |
6,71 3,96 |
3,96 | 6,27 | 29,81% |
1995 |
3,69 4,83 |
7,75 3,36 |
3,36 | 4,83 | 30,89% |
1994 |
3,39 3,69 |
4,77 3,18 |
3,18 | 3,69 | 8,85% |
1993 |
2,39 3,39 |
4,52 2,39 |
2,39 | 3,39 | 41,84% |
1992 |
1,48 2,39 |
2,62 1,48 |
1,48 | 2,39 | 61,49% |
1991 |
1,87 1,48 |
2,45 1,29 |
1,29 | 1,48 | -20,86% |
1990 |
1,90 1,87 |
2,28 1,12 |
1,12 | 1,87 | -1,58% |
1989 |
2,27 1,90 |
2,87 1,67 |
1,67 | 1,90 | -16,30% |
1988 |
2,52 2,27 |
2,59 1,94 |
1,94 | 2,27 | -9,92% |