100,620€
2,58%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 97,94 | 101,20 | 97,56 | 100,69 | 2,47% | - |
| 20.11.2024 | 97,36 | 98,44 | 96,34 | 98,27 | 1,29% | 20,00 |
| 19.11.2024 | 98,51 | 98,79 | 96,69 | 97,01 | -1,34% | 25,00 |
| 18.11.2024 | 98,05 | 98,76 | 96,36 | 98,33 | 0,87% | - |
| 15.11.2024 | 100,26 | 100,26 | 97,14 | 97,49 | -3,74% | 100,00 |
| 14.11.2024 | 100,59 | 102,53 | 100,40 | 101,27 | 0,81% | 3.136,00 |
| 13.11.2024 | 101,78 | 102,51 | 99,89 | 100,46 | -1,48% | 104,00 |
| 12.11.2024 | 102,50 | 103,69 | 100,25 | 101,97 | -0,18% | 60,00 |
| 11.11.2024 | 103,71 | 104,22 | 100,45 | 102,15 | -1,26% | 20,00 |
| 08.11.2024 | 103,65 | 103,77 | 101,97 | 103,45 | 0,05% | - |
| 07.11.2024 | 101,56 | 103,98 | 101,34 | 103,40 | 1,84% | - |
| 06.11.2024 | 99,98 | 102,75 | 98,77 | 101,53 | 5,21% | - |
| 05.11.2024 | 95,83 | 96,51 | 95,15 | 96,51 | 0,66% | - |
| 04.11.2024 | 98,09 | 98,46 | 95,45 | 95,87 | -3,28% | - |
| 01.11.2024 | 97,85 | 99,17 | 97,74 | 99,13 | 0,31% | - |
| 31.10.2024 | 101,18 | 101,44 | 96,89 | 98,82 | -3,42% | - |
| 30.10.2024 | 104,61 | 104,81 | 100,59 | 102,32 | -1,23% | 118,00 |
| 29.10.2024 | 103,17 | 105,22 | 102,00 | 103,59 | 0,85% | 40,00 |
| 28.10.2024 | 104,31 | 104,69 | 101,91 | 102,72 | -0,82% | - |
| 25.10.2024 | 102,40 | 104,90 | 102,40 | 103,57 | 1,30% | - |
| 24.10.2024 | 121,33 | 121,49 | 101,15 | 102,24 | -11,44% | 78,00 |
| 23.10.2024 | 115,83 | 117,46 | 113,84 | 115,45 | -0,53% | 6,00 |
| 22.10.2024 | 116,07 | 116,86 | 114,73 | 116,07 | -0,33% | - |
| 21.10.2024 | 115,79 | 116,55 | 114,17 | 116,45 | 0,34% | - |
| 18.10.2024 | 117,53 | 119,40 | 115,34 | 116,06 | -1,19% | - |
| 17.10.2024 | 117,00 | 121,27 | 116,96 | 117,46 | 0,44% | - |
| 16.10.2024 | 117,17 | 120,71 | 116,76 | 116,95 | -0,02% | - |
| 15.10.2024 | 122,64 | 124,21 | 116,30 | 116,97 | -4,52% | 115,00 |
| 14.10.2024 | 120,66 | 123,04 | 120,39 | 122,51 | 1,53% | - |
| 11.10.2024 | 117,90 | 120,94 | 117,36 | 120,66 | 2,27% | - |
| 10.10.2024 | 119,09 | 119,45 | 116,40 | 117,98 | -1,05% | - |
| 09.10.2024 | 117,79 | 119,89 | 117,44 | 119,23 | 1,19% | - |
| 08.10.2024 | 117,88 | 118,86 | 116,66 | 117,83 | -0,15% | - |
| 07.10.2024 | 118,81 | 119,51 | 116,98 | 118,01 | -0,79% | - |
| 04.10.2024 | 117,17 | 121,06 | 117,02 | 118,95 | 1,68% | 1.062,00 |
| 03.10.2024 | 118,81 | 120,04 | 116,43 | 116,98 | -1,67% | - |
| 02.10.2024 | 116,25 | 121,28 | 115,75 | 118,97 | 2,19% | - |
| 01.10.2024 | 120,14 | 121,12 | 115,24 | 116,42 | -3,20% | - |
| 30.09.2024 | 120,30 | 120,71 | 117,86 | 120,27 | -0,27% | - |
| 27.09.2024 | 123,32 | 123,94 | 119,83 | 120,60 | -1,92% | - |
| 26.09.2024 | 118,50 | 123,96 | 118,50 | 122,96 | 4,70% | 2,00 |
| 25.09.2024 | 116,61 | 118,21 | 115,39 | 117,44 | 0,20% | 320,00 |
| 24.09.2024 | 116,86 | 118,39 | 115,98 | 117,20 | 0,43% | 12,00 |
| 23.09.2024 | 115,99 | 117,40 | 115,57 | 116,70 | 1,03% | - |
| 20.09.2024 | 119,63 | 119,79 | 114,80 | 115,51 | -3,66% | - |
| 19.09.2024 | 116,53 | 121,86 | 116,44 | 119,90 | 4,19% | 531,00 |
| 18.09.2024 | 116,75 | 118,27 | 115,04 | 115,08 | -1,41% | - |
| 17.09.2024 | 115,06 | 118,39 | 115,04 | 116,73 | 1,50% | - |
| 16.09.2024 | 118,08 | 118,31 | 112,06 | 115,01 | -2,87% | 20,00 |
| 13.09.2024 | 115,59 | 119,29 | 115,29 | 118,41 | 2,27% | - |
| 12.09.2024 | 119,60 | 119,99 | 115,22 | 115,78 | -2,93% | - |
| 11.09.2024 | 112,85 | 119,77 | 112,76 | 119,28 | 4,88% | 114,00 |
| 10.09.2024 | 112,04 | 113,87 | 110,61 | 113,73 | 1,07% | - |
| 09.09.2024 | 110,22 | 113,04 | 110,22 | 112,53 | 2,71% | - |
| 06.09.2024 | 112,94 | 113,57 | 108,25 | 109,56 | -3,54% | - |
| 05.09.2024 | 114,33 | 115,60 | 111,44 | 113,58 | -0,70% | - |
| 04.09.2024 | 111,74 | 115,77 | 110,81 | 114,38 | 1,42% | - |
| 03.09.2024 | 123,79 | 124,29 | 112,22 | 112,78 | -9,25% | - |
| 02.09.2024 | 123,27 | 124,39 | 122,71 | 124,28 | 0,44% | 1,00 |
| 30.08.2024 | 121,42 | 124,28 | 121,35 | 123,73 | 2,61% | - |
| 29.08.2024 | 118,24 | 124,52 | 117,57 | 120,58 | 1,20% | - |
| 28.08.2024 | 121,02 | 122,70 | 117,41 | 119,15 | -1,22% | 120,00 |
| 27.08.2024 | 119,21 | 121,69 | 117,29 | 120,62 | 1,29% | - |
| 26.08.2024 | 121,58 | 121,99 | 118,76 | 119,08 | -1,98% | 85,00 |
| 23.08.2024 | 118,52 | 123,27 | 118,46 | 121,49 | 2,84% | - |
| 22.08.2024 | 121,48 | 122,39 | 117,58 | 118,14 | -2,74% | 10,00 |
| 21.08.2024 | 118,52 | 122,26 | 118,33 | 121,47 | 2,58% | - |
| 20.08.2024 | 121,14 | 121,40 | 117,21 | 118,41 | -2,12% | 50,00 |
| 19.08.2024 | 120,38 | 121,96 | 118,11 | 120,98 | 0,22% | - |
| 16.08.2024 | 120,39 | 122,51 | 117,94 | 120,72 | 0,57% | - |
| 15.08.2024 | 114,22 | 120,68 | 113,40 | 120,04 | 5,53% | - |
| 14.08.2024 | 115,50 | 116,70 | 111,99 | 113,75 | -1,61% | 104,00 |
| 13.08.2024 | 112,19 | 116,13 | 112,09 | 115,61 | 3,29% | 10,00 |
| 12.08.2024 | 111,70 | 113,29 | 110,36 | 111,93 | 0,40% | - |
| 09.08.2024 | 112,51 | 114,41 | 109,89 | 111,48 | -0,90% | - |
| 08.08.2024 | 104,19 | 112,66 | 103,95 | 112,49 | 7,62% | - |
| 07.08.2024 | 109,52 | 112,71 | 103,88 | 104,53 | -3,46% | 230,00 |
| 06.08.2024 | 108,10 | 111,72 | 106,53 | 108,28 | 1,95% | - |
| 05.08.2024 | 101,62 | 109,19 | 91,51 | 106,21 | -1,19% | 270,00 |
| 02.08.2024 | 111,42 | 111,42 | 106,07 | 107,49 | -4,77% | 111,00 |
| 01.08.2024 | 122,10 | 122,52 | 110,87 | 112,87 | -6,87% | 248,00 |
| 31.07.2024 | 113,63 | 121,42 | 113,53 | 121,19 | 7,97% | 272,00 |
| 30.07.2024 | 118,18 | 119,88 | 111,16 | 112,24 | -5,03% | 34,00 |
| 29.07.2024 | 117,29 | 120,64 | 115,63 | 118,18 | 1,44% | 336,00 |
| 26.07.2024 | 115,23 | 117,99 | 113,50 | 116,50 | 1,63% | - |
| 25.07.2024 | 122,74 | 123,90 | 110,91 | 114,63 | -13,41% | 1.167,00 |
| 24.07.2024 | 139,23 | 139,33 | 132,19 | 132,39 | -5,69% | 10,00 |
| 23.07.2024 | 141,20 | 142,64 | 139,53 | 140,38 | -1,05% | - |
| 22.07.2024 | 135,02 | 142,47 | 134,60 | 141,87 | 5,43% | - |
| 19.07.2024 | 137,78 | 137,95 | 134,25 | 134,56 | -1,92% | - |
| 18.07.2024 | 139,93 | 140,97 | 135,13 | 137,19 | -1,51% | - |
| 17.07.2024 | 148,80 | 148,80 | 139,16 | 139,29 | -6,84% | - |
| 16.07.2024 | 146,82 | 149,86 | 146,00 | 149,51 | 2,16% | - |
| 15.07.2024 | 144,02 | 147,54 | 143,82 | 146,35 | 2,12% | - |
| 12.07.2024 | 142,68 | 145,64 | 141,95 | 143,31 | 0,54% | 60,00 |
| 11.07.2024 | 146,69 | 148,44 | 141,95 | 142,54 | -3,03% | 12,00 |
| 10.07.2024 | 142,06 | 147,38 | 141,92 | 147,00 | 3,59% | 218,00 |
| 09.07.2024 | 142,74 | 144,27 | 141,69 | 141,90 | -0,40% | 140,00 |
| 08.07.2024 | 140,39 | 142,92 | 139,61 | 142,47 | 2,19% | 6,00 |
| 05.07.2024 | 140,50 | 141,68 | 138,33 | 139,42 | -0,87% | - |