505,410$
-2,70%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 521,22 | 521,48 | 503,79 | 505,41 | -2,70% | 492.932,00 |
| 12.11.2025 | 515,00 | 523,85 | 514,76 | 519,43 | 0,88% | 534.879,00 |
| 11.11.2025 | 518,94 | 519,25 | 512,56 | 514,91 | -1,01% | 370.233,00 |
| 10.11.2025 | 516,67 | 521,31 | 512,92 | 520,15 | 1,36% | 326.128,00 |
| 07.11.2025 | 507,02 | 514,59 | 504,85 | 513,17 | 1,28% | 342.289,00 |
| 06.11.2025 | 512,52 | 513,00 | 504,00 | 506,68 | -1,17% | 353.361,00 |
| 05.11.2025 | 511,61 | 516,49 | 508,27 | 512,69 | 0,29% | 341.989,00 |
| 04.11.2025 | 514,78 | 517,98 | 510,16 | 511,20 | -1,37% | 305.727,00 |
| 03.11.2025 | 525,71 | 525,71 | 516,06 | 518,32 | -1,61% | 365.076,00 |
| 31.10.2025 | 517,15 | 530,07 | 516,01 | 526,82 | 1,75% | 394.771,00 |
| 30.10.2025 | 516,73 | 527,45 | 515,77 | 517,75 | 0,47% | 444.084,00 |
| 29.10.2025 | 523,50 | 525,72 | 513,78 | 515,33 | -1,93% | 362.346,00 |
| 28.10.2025 | 529,94 | 529,94 | 524,21 | 525,45 | -0,57% | 276.060,00 |
| 27.10.2025 | 534,00 | 535,19 | 526,60 | 528,46 | -0,68% | 306.516,00 |
| 24.10.2025 | 542,02 | 542,68 | 531,17 | 532,09 | -0,86% | 310.003,00 |
| 23.10.2025 | 544,12 | 545,68 | 535,32 | 536,69 | -1,29% | 344.651,00 |
| 22.10.2025 | 559,78 | 560,76 | 531,00 | 543,73 | -5,23% | 793.903,00 |
| 21.10.2025 | 571,70 | 580,14 | 571,70 | 573,75 | 0,34% | 338.589,00 |
| 20.10.2025 | 563,82 | 574,71 | 562,19 | 571,83 | 1,70% | 221.476,00 |
| 17.10.2025 | 563,80 | 566,07 | 559,00 | 562,26 | 0,14% | 287.828,00 |
| 16.10.2025 | 566,51 | 571,65 | 559,00 | 561,49 | -0,62% | 334.152,00 |
| 15.10.2025 | 576,18 | 577,36 | 561,52 | 565,02 | -1,21% | 268.466,00 |
| 14.10.2025 | 565,72 | 577,55 | 562,37 | 571,93 | 0,72% | 200.189,00 |
| 13.10.2025 | 572,58 | 573,80 | 567,67 | 567,82 | 0,07% | 195.273,00 |
| 10.10.2025 | 571,73 | 579,52 | 565,85 | 567,44 | -1,56% | 238.922,00 |
| 09.10.2025 | 588,51 | 591,33 | 576,15 | 576,44 | -1,97% | 220.751,00 |
| 08.10.2025 | 583,96 | 592,14 | 583,96 | 588,01 | -0,10% | 223.291,00 |
| 07.10.2025 | 595,99 | 595,99 | 588,03 | 588,57 | -0,85% | 178.248,00 |
| 06.10.2025 | 592,58 | 595,53 | 588,48 | 593,62 | 1,97% | 165.986,00 |
| 02.10.2025 | 578,22 | 585,54 | 572,64 | 582,17 | 1,23% | 202.400,00 |
| 01.10.2025 | 576,94 | 581,63 | 571,75 | 575,07 | -1,87% | 322.699,00 |
| 30.09.2025 | 579,36 | 586,28 | 577,55 | 586,04 | 1,15% | 274.342,00 |
| 29.09.2025 | 579,66 | 585,96 | 577,39 | 579,35 | 0,39% | 342.421,00 |
| 26.09.2025 | 570,00 | 579,46 | 568,09 | 577,11 | 1,96% | 409.991,00 |
| 25.09.2025 | 563,50 | 568,33 | 559,32 | 566,00 | 0,37% | 300.926,00 |
| 24.09.2025 | 569,71 | 571,85 | 562,84 | 563,92 | -0,70% | 282.509,00 |
| 23.09.2025 | 571,37 | 573,29 | 565,94 | 567,91 | 0,00% | 278.721,00 |
| 22.09.2025 | 566,77 | 568,52 | 562,29 | 567,92 | 0,44% | 246.762,00 |
| 19.09.2025 | 564,10 | 567,23 | 559,78 | 565,41 | 0,49% | 405.661,00 |
| 18.09.2025 | 552,42 | 564,03 | 550,87 | 562,63 | 2,13% | 200.041,00 |
| 17.09.2025 | 558,58 | 558,82 | 546,57 | 550,87 | -0,72% | 237.475,00 |
| 16.09.2025 | 554,74 | 560,00 | 553,87 | 554,88 | -0,32% | 223.579,00 |
| 15.09.2025 | 557,09 | 558,93 | 554,84 | 556,66 | 0,07% | 201.273,00 |
| 12.09.2025 | 563,66 | 565,51 | 553,95 | 556,29 | -1,73% | 285.040,00 |
| 11.09.2025 | 547,50 | 568,08 | 546,23 | 566,11 | 3,88% | 436.449,00 |
| 10.09.2025 | 542,50 | 550,77 | 542,50 | 544,97 | 0,04% | 221.130,00 |
| 09.09.2025 | 544,71 | 546,27 | 539,10 | 544,76 | -0,28% | 138.124,00 |
| 08.09.2025 | 545,42 | 548,89 | 544,44 | 546,30 | -0,50% | 227.402,00 |
| 05.09.2025 | 549,00 | 549,98 | 542,98 | 549,03 | 0,37% | 266.611,00 |
| 04.09.2025 | 546,24 | 549,70 | 544,42 | 547,00 | 0,43% | 302.468,00 |
| 03.09.2025 | 537,14 | 545,23 | 533,93 | 544,64 | 1,25% | 286.794,00 |
| 02.09.2025 | 534,83 | 537,91 | 528,81 | 537,91 | -0,05% | 246.529,00 |
| 29.08.2025 | 540,63 | 544,41 | 534,50 | 538,17 | -0,72% | 269.882,00 |
| 28.08.2025 | 541,99 | 543,31 | 539,00 | 542,09 | 0,15% | 187.903,00 |
| 27.08.2025 | 544,16 | 545,68 | 540,82 | 541,29 | -0,64% | 178.131,00 |
| 26.08.2025 | 541,24 | 545,03 | 541,11 | 544,77 | 0,67% | 232.214,00 |
| 25.08.2025 | 550,14 | 552,00 | 540,66 | 541,13 | -1,80% | 276.053,00 |
| 22.08.2025 | 544,05 | 553,67 | 544,05 | 551,06 | 1,59% | 146.903,00 |
| 21.08.2025 | 540,00 | 543,20 | 538,84 | 542,44 | 0,12% | 209.815,00 |
| 20.08.2025 | 542,69 | 543,72 | 534,63 | 541,81 | -0,25% | 267.826,00 |
| 19.08.2025 | 537,28 | 543,24 | 536,30 | 543,15 | 1,22% | 251.037,00 |
| 18.08.2025 | 538,51 | 539,44 | 534,55 | 536,59 | -0,35% | 276.093,00 |
| 15.08.2025 | 539,88 | 542,24 | 535,35 | 538,47 | -0,64% | 600.361,00 |
| 14.08.2025 | 544,95 | 548,77 | 539,63 | 541,92 | -1,49% | 232.114,00 |
| 13.08.2025 | 553,72 | 554,05 | 540,00 | 550,12 | -0,39% | 384.278,00 |
| 12.08.2025 | 542,55 | 552,83 | 542,55 | 552,30 | 1,89% | 217.441,00 |
| 11.08.2025 | 544,89 | 545,99 | 540,51 | 542,03 | -0,71% | 275.388,00 |
| 08.08.2025 | 550,26 | 554,00 | 544,98 | 545,93 | -0,76% | 206.997,00 |
| 07.08.2025 | 552,68 | 556,39 | 544,71 | 550,13 | 0,21% | 219.397,00 |
| 06.08.2025 | 556,45 | 556,45 | 547,74 | 548,96 | -0,58% | 243.013,00 |
| 05.08.2025 | 549,47 | 555,97 | 547,18 | 552,16 | -0,02% | 280.736,00 |
| 04.08.2025 | 546,56 | 555,00 | 546,35 | 552,26 | 1,39% | 532.248,00 |
| 01.08.2025 | 547,44 | 550,94 | 535,51 | 544,69 | -1,15% | 446.057,00 |
| 31.07.2025 | 554,68 | 560,13 | 549,55 | 551,02 | 0,08% | 370.996,00 |
| 30.07.2025 | 553,09 | 558,73 | 545,57 | 550,59 | -0,34% | 399.662,00 |
| 29.07.2025 | 558,98 | 561,97 | 549,77 | 552,48 | -0,80% | 263.688,00 |
| 28.07.2025 | 555,89 | 561,75 | 552,33 | 556,96 | 0,19% | 467.357,00 |
| 25.07.2025 | 551,38 | 556,43 | 545,07 | 555,89 | 1,08% | 552.800,00 |
| 24.07.2025 | 547,04 | 555,00 | 545,73 | 549,93 | 0,61% | 538.777,00 |
| 23.07.2025 | 570,18 | 570,56 | 519,22 | 546,58 | -1,69% | 1.222.514,00 |
| 22.07.2025 | 555,79 | 561,59 | 553,33 | 555,95 | -0,59% | 597.742,00 |
| 21.07.2025 | 561,02 | 564,00 | 556,75 | 559,27 | -0,78% | 742.390,00 |
| 18.07.2025 | 560,00 | 564,85 | 558,79 | 563,66 | 0,83% | 867.786,00 |
| 17.07.2025 | 539,72 | 559,45 | 539,72 | 559,00 | 3,51% | 537.418,00 |
| 16.07.2025 | 536,50 | 541,40 | 533,41 | 540,06 | 0,94% | 439.760,00 |
| 15.07.2025 | 537,35 | 542,30 | 532,98 | 535,03 | -0,32% | 350.760,00 |
| 14.07.2025 | 531,30 | 536,75 | 526,53 | 536,73 | 1,13% | 266.439,00 |
| 11.07.2025 | 525,65 | 534,50 | 523,54 | 530,73 | 0,61% | 392.342,00 |
| 10.07.2025 | 520,28 | 530,44 | 516,86 | 527,52 | 1,47% | 491.988,00 |
| 09.07.2025 | 517,42 | 520,92 | 516,38 | 519,86 | 0,93% | 218.668,00 |
| 08.07.2025 | 515,36 | 517,40 | 513,41 | 515,05 | -0,08% | 239.153,00 |
| 07.07.2025 | 515,82 | 520,96 | 512,94 | 515,48 | -0,48% | 235.108,00 |
| 03.07.2025 | 510,33 | 518,34 | 502,50 | 517,96 | 1,66% | 215.956,00 |
| 02.07.2025 | 509,72 | 511,13 | 504,47 | 509,51 | -0,40% | 252.503,00 |
| 01.07.2025 | 510,02 | 513,06 | 507,70 | 511,57 | -0,14% | 304.295,00 |
| 30.06.2025 | 511,40 | 513,84 | 508,12 | 512,31 | 0,51% | 425.985,00 |
| 27.06.2025 | 506,79 | 509,79 | 503,07 | 509,69 | 0,60% | 371.594,00 |
| 26.06.2025 | 499,70 | 507,94 | 494,27 | 506,67 | 1,90% | 307.577,00 |
| 25.06.2025 | 495,00 | 498,77 | 492,16 | 497,23 | 0,53% | 331.687,00 |
| 24.06.2025 | 493,05 | 496,99 | 490,44 | 494,63 | 0,74% | 532.598,00 |