462,190$
0,28%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 462,63 | 465,71 | 457,81 | 462,19 | 0,28% | 224.118,00 |
| 16.04.2025 | 465,92 | 466,94 | 457,15 | 460,89 | -1,65% | 230.201,00 |
| 15.04.2025 | 474,54 | 474,54 | 466,33 | 468,62 | 0,39% | 212.657,00 |
| 14.04.2025 | 470,00 | 472,53 | 464,35 | 466,81 | 0,43% | 391.845,00 |
| 11.04.2025 | 456,99 | 466,89 | 449,24 | 464,80 | 1,28% | 244.926,00 |
| 10.04.2025 | 460,19 | 464,14 | 443,41 | 458,93 | -2,08% | 328.500,00 |
| 09.04.2025 | 433,58 | 470,86 | 431,29 | 468,69 | 7,61% | 416.077,00 |
| 08.04.2025 | 445,03 | 457,61 | 428,89 | 435,54 | -0,54% | 344.750,00 |
| 07.04.2025 | 422,06 | 445,90 | 419,00 | 437,90 | 0,30% | 444.618,00 |
| 04.04.2025 | 463,00 | 463,00 | 435,91 | 436,57 | -7,43% | 433.159,00 |
| 03.04.2025 | 496,09 | 496,09 | 469,12 | 471,60 | -5,62% | 310.347,00 |
| 02.04.2025 | 490,07 | 502,60 | 490,07 | 499,68 | 0,27% | 206.940,00 |
| 01.04.2025 | 494,45 | 501,35 | 492,75 | 498,33 | 0,12% | 312.365,00 |
| 31.03.2025 | 492,60 | 499,48 | 490,10 | 497,71 | 0,44% | 271.315,00 |
| 28.03.2025 | 507,91 | 510,75 | 493,90 | 495,52 | -2,25% | 200.332,00 |
| 27.03.2025 | 501,58 | 510,56 | 501,30 | 506,91 | -0,41% | 247.701,00 |
| 26.03.2025 | 512,75 | 514,75 | 508,06 | 509,00 | -0,63% | 243.976,00 |
| 25.03.2025 | 505,16 | 513,59 | 505,16 | 512,25 | 0,90% | 220.076,00 |
| 24.03.2025 | 506,10 | 508,13 | 498,94 | 507,70 | 1,17% | 290.707,00 |
| 21.03.2025 | 499,02 | 503,02 | 495,00 | 501,82 | 0,51% | 648.327,00 |
| 20.03.2025 | 495,50 | 501,37 | 494,47 | 499,29 | -0,29% | 190.551,00 |
| 19.03.2025 | 501,67 | 508,71 | 499,04 | 500,72 | 0,44% | 338.437,00 |
| 18.03.2025 | 496,41 | 500,62 | 494,86 | 498,52 | 0,25% | 200.195,00 |
| 17.03.2025 | 492,50 | 500,92 | 487,58 | 497,30 | 1,19% | 184.748,00 |
| 14.03.2025 | 483,57 | 492,36 | 483,57 | 491,45 | 2,17% | 166.593,00 |
| 13.03.2025 | 480,48 | 486,60 | 479,19 | 481,00 | -0,91% | 185.879,00 |
| 12.03.2025 | 484,90 | 491,87 | 481,89 | 485,40 | -0,62% | 391.807,00 |
| 11.03.2025 | 479,77 | 494,85 | 474,25 | 488,42 | 1,95% | 438.139,00 |
| 10.03.2025 | 478,16 | 485,00 | 474,47 | 479,06 | -0,80% | 329.499,00 |
| 07.03.2025 | 485,76 | 490,14 | 476,89 | 482,94 | -1,70% | 376.772,00 |
| 06.03.2025 | 493,93 | 496,60 | 489,11 | 491,27 | -1,16% | 257.999,00 |
| 05.03.2025 | 491,04 | 499,39 | 489,83 | 497,02 | 0,82% | 250.585,00 |
| 04.03.2025 | 502,53 | 507,09 | 491,64 | 492,96 | -3,90% | 442.725,00 |
| 03.03.2025 | 515,02 | 520,91 | 509,51 | 512,96 | -0,40% | 363.232,00 |
| 28.02.2025 | 501,30 | 515,85 | 498,55 | 515,02 | 2,83% | 439.258,00 |
| 27.02.2025 | 501,52 | 504,00 | 498,89 | 500,86 | -0,09% | 232.117,00 |
| 26.02.2025 | 501,85 | 504,11 | 499,88 | 501,29 | 0,17% | 198.527,00 |
| 25.02.2025 | 493,71 | 501,78 | 493,71 | 500,43 | 0,89% | 211.778,00 |
| 24.02.2025 | 492,47 | 498,16 | 488,14 | 496,03 | 1,02% | 244.172,00 |
| 21.02.2025 | 501,19 | 501,92 | 489,24 | 491,03 | -1,99% | 252.824,00 |
| 20.02.2025 | 497,83 | 501,47 | 497,16 | 500,99 | -0,22% | 140.737,00 |
| 19.02.2025 | 499,80 | 504,03 | 498,32 | 502,07 | 1,04% | 161.882,00 |
| 18.02.2025 | 489,94 | 497,52 | 489,20 | 496,89 | 1,46% | 267.413,00 |
| 14.02.2025 | 499,37 | 500,42 | 487,23 | 489,73 | -1,91% | 322.036,00 |
| 13.02.2025 | 504,40 | 509,15 | 498,42 | 499,28 | -1,31% | 259.046,00 |
| 12.02.2025 | 505,00 | 509,60 | 503,07 | 505,92 | -0,52% | 223.193,00 |
| 11.02.2025 | 510,27 | 510,27 | 506,08 | 508,54 | -0,53% | 135.899,00 |
| 10.02.2025 | 513,76 | 513,77 | 505,58 | 511,25 | -0,06% | 170.623,00 |
| 07.02.2025 | 510,00 | 514,06 | 508,73 | 511,56 | 0,31% | 195.273,00 |
| 06.02.2025 | 514,21 | 517,58 | 508,66 | 510,00 | -1,06% | 259.286,00 |
| 05.02.2025 | 512,15 | 516,99 | 509,64 | 515,48 | 0,20% | 178.962,00 |
| 04.02.2025 | 510,81 | 517,58 | 508,00 | 514,47 | 1,37% | 241.315,00 |
| 03.02.2025 | 501,37 | 513,21 | 495,24 | 507,50 | -0,75% | 264.334,00 |
| 31.01.2025 | 517,36 | 522,50 | 510,53 | 511,33 | -1,45% | 294.170,00 |
| 30.01.2025 | 514,00 | 519,38 | 512,45 | 518,84 | 1,98% | 217.566,00 |
| 29.01.2025 | 509,67 | 511,21 | 505,90 | 508,75 | -0,08% | 225.702,00 |
| 28.01.2025 | 508,60 | 511,06 | 504,88 | 509,18 | 0,11% | 220.197,00 |
| 27.01.2025 | 503,70 | 514,88 | 501,15 | 508,60 | -1,13% | 331.536,00 |
| 24.01.2025 | 509,72 | 515,48 | 500,79 | 514,41 | -0,13% | 326.392,00 |
| 23.01.2025 | 512,25 | 518,85 | 505,00 | 515,08 | 0,67% | 374.596,00 |
| 22.01.2025 | 493,55 | 515,99 | 490,00 | 511,67 | 6,51% | 656.896,00 |
| 21.01.2025 | 475,66 | 482,02 | 474,00 | 480,41 | 1,38% | 356.924,00 |
| 17.01.2025 | 474,13 | 477,34 | 471,28 | 473,89 | 0,38% | 264.413,00 |
| 16.01.2025 | 466,80 | 473,92 | 466,80 | 472,08 | 0,66% | 210.325,00 |
| 15.01.2025 | 469,54 | 472,72 | 466,02 | 468,98 | 0,65% | 166.205,00 |
| 14.01.2025 | 460,18 | 466,25 | 460,18 | 465,93 | 1,12% | 136.357,00 |
| 13.01.2025 | 454,36 | 461,71 | 452,92 | 460,79 | 0,96% | 175.930,00 |
| 10.01.2025 | 459,75 | 459,75 | 454,92 | 456,40 | -1,20% | 185.035,00 |
| 08.01.2025 | 458,80 | 462,76 | 455,95 | 461,96 | 0,69% | 167.241,00 |
| 07.01.2025 | 457,13 | 465,67 | 455,71 | 458,78 | 0,72% | 227.685,00 |
| 06.01.2025 | 459,98 | 461,14 | 454,11 | 455,51 | -0,91% | 214.282,00 |
| 03.01.2025 | 460,85 | 463,02 | 457,02 | 459,70 | 0,37% | 216.010,00 |
| 02.01.2025 | 465,04 | 466,50 | 456,67 | 457,99 | -1,32% | 218.484,00 |
| 31.12.2024 | 467,06 | 467,06 | 461,27 | 464,13 | -0,24% | 159.086,00 |
| 30.12.2024 | 466,19 | 468,32 | 461,45 | 465,23 | -1,32% | 152.305,00 |
| 27.12.2024 | 476,00 | 477,96 | 469,30 | 471,44 | -1,08% | 200.025,00 |
| 26.12.2024 | 471,95 | 477,64 | 471,95 | 476,57 | 0,33% | 108.849,00 |
| 24.12.2024 | 470,02 | 475,18 | 468,72 | 475,01 | 1,04% | 102.452,00 |
| 23.12.2024 | 462,56 | 470,42 | 461,84 | 470,10 | 0,61% | 166.058,00 |
| 20.12.2024 | 462,04 | 471,54 | 460,89 | 467,25 | 0,49% | 609.169,00 |
| 19.12.2024 | 461,39 | 465,92 | 457,54 | 464,95 | 1,42% | 251.672,00 |
| 18.12.2024 | 470,83 | 472,58 | 458,05 | 458,44 | -2,60% | 208.781,00 |
| 17.12.2024 | 477,35 | 477,40 | 469,23 | 470,66 | -1,11% | 179.027,00 |
| 16.12.2024 | 471,59 | 480,58 | 471,59 | 475,96 | 0,19% | 264.000,00 |
| 13.12.2024 | 478,45 | 480,80 | 474,00 | 475,05 | -0,82% | 172.525,00 |
| 12.12.2024 | 473,92 | 480,14 | 467,69 | 478,96 | 0,87% | 233.052,00 |
| 11.12.2024 | 475,71 | 477,77 | 472,64 | 474,82 | 0,81% | 258.168,00 |
| 10.12.2024 | 473,00 | 476,45 | 467,67 | 471,02 | 0,06% | 363.254,00 |
| 09.12.2024 | 473,21 | 473,91 | 469,08 | 470,74 | -0,59% | 275.552,00 |
| 06.12.2024 | 475,88 | 477,94 | 472,25 | 473,55 | -0,66% | 241.670,00 |
| 05.12.2024 | 478,95 | 480,03 | 475,26 | 476,72 | -0,45% | 189.617,00 |
| 04.12.2024 | 476,04 | 481,78 | 476,04 | 478,89 | 0,08% | 143.778,00 |
| 03.12.2024 | 477,97 | 481,98 | 477,14 | 478,52 | -0,33% | 149.247,00 |
| 02.12.2024 | 481,17 | 485,46 | 478,94 | 480,10 | -1,06% | 252.037,00 |
| 29.11.2024 | 486,30 | 488,76 | 484,67 | 485,26 | -0,09% | 157.620,00 |
| 27.11.2024 | 479,41 | 486,50 | 478,33 | 485,68 | 1,39% | 201.543,00 |
| 26.11.2024 | 478,74 | 483,11 | 476,00 | 479,03 | 0,30% | 150.227,00 |
| 25.11.2024 | 485,68 | 485,68 | 475,70 | 477,61 | -1,26% | 742.823,00 |
| 22.11.2024 | 483,61 | 486,16 | 482,01 | 483,69 | 2,81% | 225.936,00 |
| 20.11.2024 | 467,17 | 470,77 | 462,67 | 470,45 | 1,21% | 257.311,00 |