187,370€
1,06%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 185,40 | 190,02 | 185,02 | 186,97 | 0,74% | 42,00 |
| 08.01.2026 | 189,13 | 190,49 | 182,48 | 185,59 | -2,56% | 1.538,00 |
| 07.01.2026 | 194,62 | 195,54 | 187,76 | 190,46 | -2,73% | - |
| 06.01.2026 | 189,57 | 196,38 | 187,08 | 195,80 | 4,66% | 20.080,00 |
| 05.01.2026 | 179,65 | 189,76 | 178,92 | 187,08 | 5,65% | 1.424,00 |
| 02.01.2026 | 167,23 | 178,16 | 167,23 | 177,08 | 5,37% | 756,00 |
| 30.12.2025 | 166,81 | 168,06 | 166,78 | 168,06 | 0,79% | 5,00 |
| 29.12.2025 | 168,45 | 169,39 | 165,59 | 166,74 | -0,99% | 18,00 |
| 23.12.2025 | 167,22 | 169,42 | 165,84 | 168,40 | -1,56% | - |
| 22.12.2025 | 167,83 | 171,14 | 166,70 | 171,06 | 2,52% | 10,00 |
| 19.12.2025 | 163,58 | 167,97 | 162,47 | 166,86 | 4,84% | - |
| 18.12.2025 | 158,48 | 166,63 | 158,38 | 159,16 | 2,06% | 80,00 |
| 17.12.2025 | 164,69 | 167,97 | 154,91 | 155,94 | -3,76% | - |
| 16.12.2025 | 163,99 | 166,20 | 160,53 | 162,04 | -2,39% | 30,00 |
| 15.12.2025 | 164,95 | 174,42 | 162,74 | 166,01 | -0,43% | - |
| 12.12.2025 | 174,04 | 174,62 | 162,98 | 166,72 | -2,81% | 15,00 |
| 11.12.2025 | 172,54 | 173,88 | 166,95 | 171,54 | -0,59% | 5,00 |
| 10.12.2025 | 171,83 | 175,39 | 170,29 | 172,56 | 0,36% | 223,00 |
| 09.12.2025 | 174,19 | 174,30 | 170,12 | 171,94 | -2,34% | - |
| 08.12.2025 | 174,00 | 176,68 | 172,54 | 176,06 | 2,11% | 7,00 |
| 05.12.2025 | 171,22 | 174,50 | 170,68 | 172,42 | 1,30% | 196,00 |
| 04.12.2025 | 167,37 | 172,29 | 165,73 | 170,20 | 1,56% | 44,00 |
| 03.12.2025 | 163,47 | 168,43 | 162,21 | 167,58 | 2,10% | 18,00 |
| 02.12.2025 | 154,58 | 165,16 | 154,24 | 164,14 | 6,01% | 543,00 |
| 01.12.2025 | 155,48 | 157,79 | 152,50 | 154,84 | -0,10% | - |
| 28.11.2025 | 155,77 | 157,48 | 154,63 | 155,00 | -0,04% | 30,00 |
| 27.11.2025 | 154,76 | 155,12 | 154,53 | 155,06 | 5,99% | - |
| 26.11.2025 | 145,59 | 156,26 | 145,30 | 146,30 | 0,94% | 342,00 |
| 25.11.2025 | 143,83 | 145,69 | 138,48 | 144,94 | 0,33% | - |
| 24.11.2025 | 139,76 | 145,78 | 137,90 | 144,47 | 7,09% | - |
| 21.11.2025 | 134,50 | 139,84 | 131,38 | 134,90 | -1,76% | 72,00 |
| 20.11.2025 | 151,00 | 151,78 | 133,94 | 137,32 | -6,47% | 54,00 |
| 19.11.2025 | 141,01 | 147,44 | 140,92 | 146,82 | 2,80% | - |
| 18.11.2025 | 141,60 | 146,00 | 140,28 | 142,82 | -2,19% | 10,00 |
| 17.11.2025 | 147,30 | 149,79 | 141,62 | 146,02 | 4,60% | 160,00 |
| 14.11.2025 | 145,16 | 150,04 | 139,60 | 139,60 | -9,13% | 500,00 |
| 13.11.2025 | 155,28 | 155,28 | 144,12 | 153,62 | -0,01% | 25,00 |
| 12.11.2025 | 153,56 | 157,10 | 152,53 | 153,64 | 1,36% | 100,00 |
| 11.11.2025 | 159,21 | 159,21 | 151,58 | 151,58 | -4,10% | 4,00 |
| 10.11.2025 | 160,55 | 163,52 | 156,31 | 158,06 | 3,56% | 44,00 |
| 07.11.2025 | 160,80 | 160,80 | 150,84 | 152,62 | -5,24% | 24,00 |
| 06.11.2025 | 163,25 | 166,59 | 158,22 | 161,06 | -1,42% | 80,00 |
| 05.11.2025 | 152,50 | 164,71 | 151,98 | 163,38 | 6,22% | 14,00 |
| 04.11.2025 | 154,75 | 158,90 | 152,25 | 153,82 | -3,61% | - |
| 03.11.2025 | 159,50 | 162,42 | 156,03 | 159,58 | 0,99% | 85,00 |
| 31.10.2025 | 154,44 | 161,42 | 154,38 | 158,02 | 3,54% | 292,00 |
| 30.10.2025 | 149,84 | 155,34 | 148,60 | 152,62 | 7,37% | 30,00 |
| 29.10.2025 | 151,19 | 152,83 | 135,99 | 142,14 | 14,16% | 179,00 |
| 28.10.2025 | 126,52 | 127,18 | 123,05 | 124,51 | -1,62% | 40,00 |
| 27.10.2025 | 126,22 | 129,30 | 126,05 | 126,56 | -0,19% | 40,00 |
| 24.10.2025 | 125,49 | 128,19 | 123,91 | 126,80 | 1,64% | 200,00 |
| 23.10.2025 | 119,97 | 125,84 | 118,22 | 124,76 | 4,39% | - |
| 22.10.2025 | 123,50 | 123,68 | 116,74 | 119,51 | -3,46% | - |
| 21.10.2025 | 119,65 | 123,94 | 118,79 | 123,79 | 3,54% | - |
| 20.10.2025 | 119,06 | 121,55 | 118,68 | 119,56 | 4,53% | - |
| 17.10.2025 | 117,09 | 119,95 | 113,01 | 114,38 | -3,82% | 400,00 |
| 16.10.2025 | 120,98 | 123,59 | 118,12 | 118,92 | -1,39% | - |
| 15.10.2025 | 118,63 | 121,70 | 117,48 | 120,60 | 2,29% | - |
| 14.10.2025 | 118,43 | 120,26 | 115,93 | 117,90 | -2,05% | 102,00 |
| 13.10.2025 | 116,92 | 121,09 | 116,79 | 120,37 | -3,98% | - |
| 10.10.2025 | 125,89 | 126,13 | 113,51 | 125,36 | 0,26% | 30,00 |
| 09.10.2025 | 124,67 | 125,84 | 122,27 | 125,04 | 0,82% | 439,00 |
| 08.10.2025 | 121,02 | 124,83 | 120,60 | 124,02 | 3,02% | - |
| 07.10.2025 | 126,38 | 128,76 | 119,68 | 120,38 | -4,66% | 375,00 |
| 06.10.2025 | 126,02 | 128,91 | 125,70 | 126,26 | 2,53% | 115,00 |
| 03.10.2025 | 123,67 | 127,57 | 123,14 | 123,14 | 0,18% | 30,00 |
| 02.10.2025 | 120,48 | 124,11 | 120,42 | 122,92 | 2,38% | - |
| 01.10.2025 | 116,42 | 120,83 | 115,62 | 120,06 | 3,03% | 28,00 |
| 30.09.2025 | 114,38 | 116,80 | 113,73 | 116,53 | 1,90% | - |
| 29.09.2025 | 116,37 | 117,55 | 113,60 | 114,36 | -1,04% | - |
| 26.09.2025 | 113,74 | 116,13 | 112,21 | 115,56 | 2,12% | - |
| 25.09.2025 | 113,44 | 114,35 | 109,70 | 113,16 | -0,39% | - |
| 24.09.2025 | 114,48 | 115,61 | 111,42 | 113,60 | 0,11% | 250,00 |
| 23.09.2025 | 114,67 | 117,27 | 112,60 | 113,48 | 10,54% | 100,00 |
| 22.09.2025 | 102,72 | 114,95 | 101,38 | 102,66 | 1,03% | 10,00 |
| 19.09.2025 | 100,94 | 102,82 | 99,72 | 101,61 | 0,54% | - |
| 18.09.2025 | 97,49 | 101,61 | 97,25 | 101,06 | 5,05% | - |
| 17.09.2025 | 96,10 | 97,98 | 95,32 | 96,20 | -0,20% | 40,00 |
| 16.09.2025 | 97,02 | 98,03 | 95,70 | 96,39 | -0,36% | - |
| 15.09.2025 | 95,79 | 97,29 | 94,13 | 96,74 | 2,73% | 90,00 |
| 12.09.2025 | 98,82 | 99,11 | 93,59 | 94,17 | -3,88% | - |
| 11.09.2025 | 100,80 | 101,52 | 97,34 | 97,97 | -1,21% | - |
| 10.09.2025 | 98,44 | 101,05 | 96,79 | 99,17 | -1,89% | 50,00 |
| 09.09.2025 | 101,09 | 101,71 | 97,82 | 101,08 | -0,72% | 659,00 |
| 08.09.2025 | 102,80 | 103,24 | 100,32 | 101,81 | -0,44% | - |
| 05.09.2025 | 102,60 | 105,23 | 101,59 | 102,26 | 0,95% | - |
| 04.09.2025 | 102,75 | 103,16 | 100,01 | 101,30 | -0,51% | 20,00 |
| 03.09.2025 | 103,81 | 105,12 | 101,34 | 101,82 | -1,85% | - |
| 02.09.2025 | 100,87 | 104,08 | 98,39 | 103,74 | 3,10% | 57,00 |
| 01.09.2025 | 100,80 | 101,20 | 100,49 | 100,62 | -0,08% | - |
| 29.08.2025 | 100,80 | 105,06 | 100,32 | 100,70 | -0,33% | 50,00 |
| 28.08.2025 | 100,35 | 101,72 | 100,21 | 101,03 | -0,13% | - |
| 27.08.2025 | 102,14 | 103,65 | 100,55 | 101,16 | -0,51% | - |
| 26.08.2025 | 100,49 | 102,83 | 99,97 | 101,68 | 0,83% | - |
| 25.08.2025 | 98,49 | 101,47 | 97,68 | 100,84 | 2,50% | - |
| 22.08.2025 | 94,22 | 100,21 | 93,78 | 98,39 | 4,57% | - |
| 21.08.2025 | 94,12 | 94,73 | 92,72 | 94,09 | 0,13% | - |
| 20.08.2025 | 94,59 | 95,39 | 91,00 | 93,96 | -1,07% | 280,00 |
| 19.08.2025 | 94,49 | 96,78 | 93,89 | 94,98 | 0,35% | 14,00 |
| 18.08.2025 | 93,69 | 95,20 | 93,09 | 94,65 | 1,23% | 35,00 |