238,150€
3,84%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 228,50 | 240,25 | 228,02 | 237,90 | 3,38% | 1.055,00 |
| 05.02.2026 | 232,45 | 238,08 | 221,65 | 230,13 | 0,89% | 233,00 |
| 04.02.2026 | 240,18 | 249,83 | 223,35 | 228,10 | -4,18% | 1.728,00 |
| 03.02.2026 | 256,02 | 265,08 | 213,23 | 238,05 | 12,93% | 7.851,00 |
| 02.02.2026 | 198,00 | 214,85 | 197,00 | 210,80 | 3,79% | 293,00 |
| 30.01.2026 | 208,70 | 212,80 | 201,90 | 203,10 | -3,29% | 154,00 |
| 29.01.2026 | 210,80 | 211,50 | 202,05 | 210,00 | 0,38% | 64,00 |
| 28.01.2026 | 206,95 | 210,10 | 203,40 | 209,20 | 5,95% | 182,00 |
| 27.01.2026 | 196,02 | 200,45 | 196,02 | 197,46 | 1,21% | - |
| 26.01.2026 | 193,02 | 196,30 | 191,34 | 195,10 | 0,97% | 748,00 |
| 23.01.2026 | 194,58 | 195,06 | 191,42 | 193,22 | -1,08% | 100,00 |
| 22.01.2026 | 198,90 | 203,40 | 194,94 | 195,32 | -1,60% | 257,00 |
| 21.01.2026 | 191,14 | 200,15 | 190,26 | 198,50 | 3,85% | 50,00 |
| 20.01.2026 | 189,54 | 194,32 | 185,12 | 191,14 | -1,12% | 500,00 |
| 19.01.2026 | 191,98 | 194,14 | 189,10 | 193,30 | -2,06% | 241,00 |
| 16.01.2026 | 198,24 | 200,65 | 194,46 | 197,36 | 0,57% | 37,00 |
| 15.01.2026 | 202,05 | 207,45 | 196,24 | 196,24 | -0,61% | 174,00 |
| 14.01.2026 | 195,54 | 197,44 | 193,18 | 197,44 | 0,37% | 301,00 |
| 13.01.2026 | 192,02 | 196,80 | 190,46 | 196,72 | 2,28% | 149,00 |
| 12.01.2026 | 184,80 | 193,32 | 181,98 | 192,34 | 2,73% | 139,00 |
| 09.01.2026 | 184,78 | 189,08 | 184,72 | 187,22 | 0,98% | 12,00 |
| 08.01.2026 | 189,00 | 190,00 | 182,62 | 185,40 | -2,52% | 402,00 |
| 07.01.2026 | 194,42 | 194,96 | 187,88 | 190,20 | -2,86% | - |
| 06.01.2026 | 189,02 | 195,94 | 186,54 | 195,80 | 4,66% | 2.358,00 |
| 05.01.2026 | 180,68 | 189,50 | 178,94 | 187,08 | 5,65% | 286,00 |
| 02.01.2026 | 168,00 | 177,80 | 166,46 | 177,08 | 5,37% | 323,00 |
| 30.12.2025 | 166,02 | 168,06 | 166,02 | 168,06 | 0,79% | 5,00 |
| 29.12.2025 | 169,80 | 169,80 | 166,74 | 166,74 | 0,22% | 27,00 |
| 23.12.2025 | 166,38 | 166,38 | 166,38 | 166,38 | -2,74% | - |
| 22.12.2025 | 167,44 | 171,06 | 167,44 | 171,06 | 5,01% | 110,00 |
| 19.12.2025 | 162,90 | 162,90 | 162,90 | 162,90 | 2,35% | - |
| 18.12.2025 | 157,64 | 159,16 | 157,64 | 159,16 | -2,75% | 80,00 |
| 17.12.2025 | 163,66 | 163,66 | 163,66 | 163,66 | 1,00% | - |
| 16.12.2025 | 163,44 | 163,44 | 162,04 | 162,04 | -1,44% | 30,00 |
| 15.12.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -1,39% | - |
| 12.12.2025 | 173,26 | 173,26 | 166,72 | 166,72 | -2,81% | 40,00 |
| 11.12.2025 | 171,72 | 171,72 | 171,54 | 171,54 | -0,59% | 5,00 |
| 10.12.2025 | 171,02 | 172,58 | 171,02 | 172,56 | 0,36% | 223,00 |
| 09.12.2025 | 173,38 | 173,38 | 171,94 | 171,94 | -2,34% | - |
| 08.12.2025 | 173,50 | 176,06 | 173,50 | 176,06 | 2,11% | 7,00 |
| 05.12.2025 | 170,70 | 173,08 | 170,70 | 172,42 | 1,30% | 190,00 |
| 04.12.2025 | 166,56 | 171,88 | 166,56 | 170,20 | 1,56% | 44,00 |
| 03.12.2025 | 162,56 | 167,58 | 162,56 | 167,58 | 2,10% | 9,00 |
| 02.12.2025 | 153,60 | 164,50 | 153,60 | 164,14 | 6,01% | 528,00 |
| 01.12.2025 | 155,08 | 155,08 | 154,84 | 154,84 | -0,10% | - |
| 28.11.2025 | 155,02 | 157,64 | 155,00 | 155,00 | 0,61% | 15,00 |
| 27.11.2025 | 154,06 | 154,06 | 154,06 | 154,06 | 5,30% | - |
| 26.11.2025 | 144,74 | 146,30 | 144,74 | 146,30 | 1,78% | 342,00 |
| 25.11.2025 | 143,24 | 143,74 | 143,24 | 143,74 | 4,16% | - |
| 24.11.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 2,30% | - |
| 21.11.2025 | 134,46 | 134,90 | 131,02 | 134,90 | -1,76% | 72,00 |
| 20.11.2025 | 150,00 | 150,00 | 137,32 | 137,32 | -2,62% | 54,00 |
| 19.11.2025 | 141,02 | 141,02 | 141,02 | 141,02 | -1,26% | - |
| 18.11.2025 | 142,02 | 142,82 | 142,02 | 142,82 | -2,19% | 10,00 |
| 17.11.2025 | 146,74 | 148,28 | 146,02 | 146,02 | 4,60% | 160,00 |
| 14.11.2025 | 145,12 | 145,12 | 139,60 | 139,60 | -9,13% | 500,00 |
| 13.11.2025 | 154,78 | 154,78 | 153,62 | 153,62 | -0,01% | 25,00 |
| 12.11.2025 | 153,08 | 155,04 | 153,08 | 153,64 | 1,36% | 70,00 |
| 11.11.2025 | 158,54 | 158,54 | 151,58 | 151,58 | -4,10% | 2,00 |
| 10.11.2025 | 160,06 | 161,66 | 158,06 | 158,06 | 3,56% | 24,00 |
| 08.11.2025 | 159,96 | 159,96 | 152,62 | 152,62 | -5,24% | 24,00 |
| 06.11.2025 | 162,38 | 162,38 | 161,06 | 161,06 | -1,42% | 40,00 |
| 05.11.2025 | 152,02 | 163,38 | 152,02 | 163,38 | 6,22% | 7,00 |
| 04.11.2025 | 154,50 | 154,50 | 153,82 | 153,82 | -3,61% | - |
| 03.11.2025 | 157,08 | 160,46 | 157,08 | 159,58 | 0,99% | 115,00 |
| 31.10.2025 | 153,90 | 159,78 | 153,90 | 158,02 | 3,54% | 271,00 |
| 30.10.2025 | 149,14 | 153,04 | 149,14 | 152,62 | 7,37% | 30,00 |
| 29.10.2025 | 150,70 | 150,70 | 141,78 | 142,14 | 14,83% | 179,00 |
| 28.10.2025 | 126,12 | 126,18 | 123,78 | 123,78 | -2,20% | 20,00 |
| 27.10.2025 | 125,82 | 126,86 | 125,82 | 126,56 | -0,19% | 20,00 |
| 24.10.2025 | 124,84 | 126,80 | 124,84 | 126,80 | 6,25% | 200,00 |
| 23.10.2025 | 119,34 | 119,34 | 119,34 | 119,34 | -2,90% | - |
| 22.10.2025 | 122,90 | 122,90 | 122,90 | 122,90 | 3,24% | - |
| 21.10.2025 | 119,04 | 119,04 | 119,04 | 119,04 | 0,49% | - |
| 20.10.2025 | 118,46 | 118,46 | 118,46 | 118,46 | 3,57% | - |
| 17.10.2025 | 116,52 | 116,52 | 114,38 | 114,38 | -5,16% | 400,00 |
| 16.10.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 0,00% | - |
| 15.10.2025 | 118,22 | 120,60 | 118,22 | 120,60 | 2,29% | - |
| 14.10.2025 | 117,70 | 118,46 | 117,70 | 117,90 | 1,45% | 51,00 |
| 13.10.2025 | 116,22 | 116,22 | 116,22 | 116,22 | -7,29% | - |
| 10.10.2025 | 125,36 | 125,36 | 125,36 | 125,36 | 1,08% | 30,00 |
| 09.10.2025 | 123,76 | 123,76 | 124,00 | 124,02 | 3,02% | - |
| 07.10.2025 | 125,84 | 127,80 | 120,38 | 120,38 | -4,66% | 325,00 |
| 06.10.2025 | 125,58 | 127,84 | 125,58 | 126,26 | 2,53% | 95,00 |
| 03.10.2025 | 123,14 | 124,52 | 123,14 | 123,14 | 0,18% | 10,00 |
| 02.10.2025 | 119,96 | 122,92 | 119,96 | 122,92 | 2,38% | - |
| 01.10.2025 | 115,84 | 120,06 | 115,84 | 120,06 | 5,41% | 14,00 |
| 30.09.2025 | 113,90 | 113,90 | 113,90 | 113,90 | -0,40% | - |
| 29.09.2025 | 116,02 | 116,02 | 114,36 | 114,36 | -1,04% | - |
| 26.09.2025 | 113,12 | 115,56 | 113,12 | 115,56 | 2,12% | - |
| 25.09.2025 | 112,86 | 113,16 | 112,86 | 113,16 | -0,39% | - |
| 24.09.2025 | 113,88 | 114,52 | 113,60 | 113,60 | 0,11% | 125,00 |
| 23.09.2025 | 114,24 | 115,32 | 113,48 | 113,48 | 10,54% | 50,00 |
| 22.09.2025 | 102,30 | 102,66 | 102,30 | 102,66 | 2,19% | 10,00 |
| 19.09.2025 | 100,46 | 100,46 | 100,46 | 100,46 | 3,60% | - |
| 18.09.2025 | 96,97 | 96,97 | 96,97 | 96,97 | 0,80% | - |
| 17.09.2025 | 95,59 | 96,20 | 95,59 | 96,20 | -0,30% | 40,00 |
| 16.09.2025 | 96,49 | 96,49 | 96,49 | 96,49 | -0,26% | - |
| 15.09.2025 | 95,29 | 96,74 | 95,29 | 96,74 | -1,70% | 30,00 |
| 12.09.2025 | 98,41 | 98,41 | 98,41 | 98,41 | 0,45% | - |