522,300€
-1,14%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 545,65 | 550,15 | 536,65 | 540,80 | -0,82% | 47,00 |
| 04.05.2026 | 546,55 | 549,70 | 543,25 | 545,25 | -0,90% | 20,00 |
| 30.04.2026 | 539,25 | 556,90 | 538,30 | 550,20 | 1,83% | - |
| 29.04.2026 | 550,05 | 550,65 | 533,60 | 540,30 | -1,46% | 15,00 |
| 28.04.2026 | 558,35 | 564,40 | 548,25 | 548,30 | -1,98% | 27,00 |
| 27.04.2026 | 552,50 | 560,75 | 545,70 | 559,35 | 1,07% | 1.156,00 |
| 24.04.2026 | 557,75 | 564,15 | 544,25 | 553,45 | -0,66% | - |
| 23.04.2026 | 557,95 | 567,00 | 556,65 | 557,10 | -0,75% | - |
| 22.04.2026 | 552,15 | 582,45 | 549,05 | 561,30 | 2,28% | 1.227,00 |
| 21.04.2026 | 549,20 | 552,10 | 539,60 | 548,80 | 0,18% | 16,00 |
| 20.04.2026 | 539,60 | 548,35 | 535,20 | 547,80 | 1,40% | 15,00 |
| 17.04.2026 | 539,70 | 546,10 | 535,95 | 540,25 | 0,19% | 51,00 |
| 16.04.2026 | 539,30 | 546,10 | 529,90 | 539,25 | 0,22% | 37,00 |
| 15.04.2026 | 548,35 | 551,95 | 531,65 | 538,05 | -2,04% | 180,00 |
| 14.04.2026 | 558,65 | 559,40 | 548,60 | 549,25 | -1,58% | 50,00 |
| 13.04.2026 | 549,35 | 559,10 | 547,95 | 558,05 | 1,33% | 28,00 |
| 10.04.2026 | 560,55 | 562,40 | 546,35 | 550,75 | -1,65% | 128,00 |
| 09.04.2026 | 565,30 | 566,20 | 555,45 | 560,00 | -1,06% | 68,00 |
| 08.04.2026 | 557,95 | 566,35 | 555,95 | 566,00 | 3,24% | 93,00 |
| 07.04.2026 | 548,25 | 549,25 | 539,00 | 548,25 | 1,42% | 27,00 |
| 02.04.2026 | 528,25 | 544,70 | 524,65 | 540,55 | 1,46% | - |
| 01.04.2026 | 525,00 | 536,35 | 523,55 | 532,75 | 1,79% | 72,00 |
| 31.03.2026 | 512,45 | 529,00 | 510,40 | 523,40 | 2,70% | 76,00 |
| 30.03.2026 | 517,75 | 524,25 | 505,55 | 509,65 | -0,94% | 160,00 |
| 27.03.2026 | 531,85 | 533,35 | 513,35 | 514,50 | -3,23% | 121,00 |
| 26.03.2026 | 539,15 | 541,95 | 529,15 | 531,65 | -1,75% | 13,00 |
| 25.03.2026 | 540,95 | 553,30 | 538,65 | 541,10 | 0,30% | 6,00 |
| 24.03.2026 | 538,55 | 545,25 | 534,30 | 539,50 | 0,33% | 28,00 |
| 23.03.2026 | 527,65 | 548,00 | 524,10 | 537,70 | 0,28% | 198,00 |
| 20.03.2026 | 548,85 | 554,65 | 530,05 | 536,20 | -2,54% | 26,00 |
| 19.03.2026 | 553,90 | 554,50 | 539,30 | 550,20 | -0,26% | 17,00 |
| 18.03.2026 | 560,45 | 563,60 | 550,95 | 551,65 | -0,92% | 14,00 |
| 17.03.2026 | 558,30 | 564,45 | 547,75 | 556,75 | -0,75% | 359,00 |
| 16.03.2026 | 561,00 | 564,95 | 555,80 | 560,95 | 0,48% | 165,00 |
| 13.03.2026 | 561,60 | 570,05 | 555,85 | 558,25 | -0,75% | 540,00 |
| 12.03.2026 | 563,15 | 578,40 | 560,95 | 562,45 | -0,37% | 53,00 |
| 11.03.2026 | 562,80 | 568,35 | 556,45 | 564,55 | -0,16% | 83,00 |
| 10.03.2026 | 562,75 | 570,90 | 560,00 | 565,45 | 0,50% | 59,00 |
| 09.03.2026 | 547,05 | 564,45 | 546,20 | 562,65 | 1,04% | 111,00 |
| 06.03.2026 | 565,45 | 565,75 | 553,85 | 556,85 | -1,10% | 75,00 |
| 05.03.2026 | 585,85 | 588,95 | 562,85 | 563,05 | -4,13% | 65,00 |
| 04.03.2026 | 585,80 | 593,60 | 583,15 | 587,30 | -0,36% | 46,00 |
| 03.03.2026 | 582,00 | 591,65 | 578,90 | 589,45 | 0,18% | 93,00 |
| 02.03.2026 | 570,05 | 591,50 | 569,95 | 588,40 | 2,28% | 93,00 |
| 27.02.2026 | 573,00 | 577,40 | 568,30 | 575,30 | 0,37% | 17,00 |
| 26.02.2026 | 571,85 | 578,75 | 565,75 | 573,20 | -0,16% | - |
| 25.02.2026 | 579,15 | 585,40 | 566,80 | 574,10 | -1,00% | 20,00 |
| 24.02.2026 | 572,50 | 581,75 | 570,00 | 579,90 | 1,55% | 640,00 |
| 23.02.2026 | 559,85 | 572,50 | 559,85 | 571,05 | 0,63% | 64,00 |
| 20.02.2026 | 569,15 | 573,05 | 563,75 | 567,50 | 0,38% | - |
| 19.02.2026 | 563,15 | 568,05 | 559,30 | 565,35 | 0,57% | 120,00 |
| 18.02.2026 | 549,70 | 562,85 | 549,45 | 562,15 | 2,60% | 17,00 |
| 17.02.2026 | 554,20 | 558,90 | 547,00 | 547,90 | -1,76% | 48,00 |
| 16.02.2026 | 558,60 | 560,70 | 555,90 | 557,70 | 0,31% | 18,00 |
| 13.02.2026 | 544,20 | 557,90 | 542,20 | 556,00 | 1,91% | 31,00 |
| 12.02.2026 | 557,80 | 567,40 | 543,30 | 545,60 | -2,17% | 79,00 |
| 11.02.2026 | 555,50 | 563,80 | 550,00 | 557,70 | 0,34% | 44,00 |
| 10.02.2026 | 550,80 | 558,40 | 548,00 | 555,80 | 0,87% | 29,00 |
| 09.02.2026 | 547,60 | 552,50 | 540,40 | 551,00 | 0,62% | 92,00 |
| 06.02.2026 | 531,40 | 548,00 | 531,00 | 547,60 | 2,59% | 13,00 |
| 05.02.2026 | 534,90 | 535,70 | 527,80 | 533,80 | -0,43% | 67,00 |
| 04.02.2026 | 542,90 | 546,60 | 530,30 | 536,10 | -1,13% | 110,00 |
| 03.02.2026 | 521,30 | 542,50 | 519,70 | 542,20 | 4,29% | 37,00 |
| 02.02.2026 | 518,10 | 525,40 | 513,30 | 519,90 | -0,54% | 80,00 |
| 30.01.2026 | 519,50 | 526,50 | 516,50 | 522,70 | 0,08% | 108,00 |
| 29.01.2026 | 519,00 | 525,50 | 516,20 | 522,30 | 0,42% | 71,00 |
| 28.01.2026 | 515,80 | 521,30 | 511,50 | 520,10 | 1,64% | 70,00 |
| 27.01.2026 | 514,10 | 514,70 | 502,05 | 511,70 | 0,10% | 19,00 |
| 26.01.2026 | 514,00 | 517,80 | 510,50 | 511,20 | -0,76% | 110,00 |
| 23.01.2026 | 530,30 | 530,90 | 511,90 | 515,10 | -2,46% | 222,00 |
| 22.01.2026 | 533,40 | 537,90 | 526,50 | 528,10 | -0,83% | 68,00 |
| 21.01.2026 | 483,45 | 535,80 | 481,85 | 532,50 | 10,17% | 423,00 |
| 20.01.2026 | 500,15 | 500,95 | 480,65 | 483,35 | -3,34% | 696,00 |
| 19.01.2026 | 496,75 | 507,10 | 496,60 | 500,05 | -0,31% | 15,00 |
| 16.01.2026 | 491,90 | 502,10 | 490,65 | 501,60 | 2,22% | 25,00 |
| 15.01.2026 | 483,45 | 491,70 | 483,35 | 490,70 | 1,87% | 30,00 |
| 14.01.2026 | 475,15 | 483,25 | 473,85 | 481,70 | 1,08% | 46,00 |
| 13.01.2026 | 470,55 | 481,35 | 469,20 | 476,55 | 1,35% | 324,00 |
| 12.01.2026 | 466,70 | 474,50 | 464,30 | 470,20 | -0,31% | 129,00 |
| 09.01.2026 | 471,15 | 478,85 | 468,05 | 471,65 | 0,06% | 225,00 |
| 08.01.2026 | 455,00 | 473,05 | 453,90 | 471,35 | 3,50% | 161,00 |
| 07.01.2026 | 455,15 | 457,70 | 453,60 | 455,40 | -0,09% | 61,00 |
| 06.01.2026 | 446,65 | 457,00 | 446,05 | 455,80 | 1,97% | 384,00 |
| 05.01.2026 | 444,60 | 460,15 | 443,90 | 447,00 | 0,98% | 254,00 |
| 02.01.2026 | 436,70 | 443,25 | 435,90 | 442,65 | 0,87% | 22,00 |
| 30.12.2025 | 437,95 | 438,90 | 437,45 | 438,85 | 0,03% | 86,00 |
| 29.12.2025 | 440,05 | 441,00 | 436,95 | 438,70 | -0,27% | 57,00 |
| 23.12.2025 | 439,80 | 441,10 | 435,55 | 439,90 | -0,15% | 64,00 |
| 22.12.2025 | 436,20 | 441,20 | 434,00 | 440,55 | 1,11% | 24,00 |
| 19.12.2025 | 430,40 | 437,75 | 427,80 | 435,70 | 1,31% | 70,00 |
| 18.12.2025 | 428,60 | 432,50 | 426,55 | 430,05 | 0,30% | 21,00 |
| 17.12.2025 | 433,00 | 434,05 | 426,95 | 428,75 | -0,51% | - |
| 16.12.2025 | 436,10 | 438,40 | 430,10 | 430,95 | -1,52% | 70,00 |
| 15.12.2025 | 442,25 | 444,00 | 436,45 | 437,60 | -0,89% | 102,00 |
| 12.12.2025 | 445,65 | 446,60 | 438,20 | 441,55 | -1,18% | 54,00 |
| 11.12.2025 | 439,70 | 448,25 | 436,20 | 446,80 | 1,21% | - |
| 10.12.2025 | 441,30 | 444,45 | 437,70 | 441,45 | 0,01% | 96,00 |
| 09.12.2025 | 441,50 | 446,50 | 439,95 | 441,40 | -0,11% | 16,00 |
| 08.12.2025 | 448,95 | 449,60 | 437,55 | 441,90 | -1,55% | 248,00 |
| 05.12.2025 | 444,25 | 449,10 | 443,00 | 448,85 | 0,88% | 206,00 |