115,930€
-0,51%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 95,76 | 96,03 | 93,46 | 93,50 | -2,61% | 450,00 |
| 14.08.2025 | 97,30 | 98,11 | 94,77 | 96,01 | -1,51% | 5,00 |
| 13.08.2025 | 95,49 | 97,88 | 94,24 | 97,48 | 1,91% | 100,00 |
| 12.08.2025 | 90,09 | 96,00 | 89,74 | 95,66 | 6,04% | - |
| 11.08.2025 | 92,72 | 94,05 | 90,15 | 90,21 | -2,32% | 10,00 |
| 08.08.2025 | 91,00 | 93,08 | 90,06 | 92,36 | 1,28% | - |
| 07.08.2025 | 89,79 | 93,08 | 89,72 | 91,19 | 1,34% | - |
| 06.08.2025 | 92,60 | 92,73 | 88,70 | 89,98 | -2,61% | 60,00 |
| 05.08.2025 | 92,04 | 93,67 | 90,36 | 92,40 | 1,11% | 6,00 |
| 04.08.2025 | 90,36 | 91,74 | 88,89 | 91,39 | 1,53% | 80,00 |
| 01.08.2025 | 93,70 | 94,55 | 88,48 | 90,01 | -4,43% | 93,00 |
| 31.07.2025 | 95,05 | 99,58 | 92,86 | 94,18 | -0,09% | 50,00 |
| 30.07.2025 | 82,89 | 96,20 | 81,94 | 94,27 | 20,20% | 1.406,00 |
| 29.07.2025 | 78,95 | 81,02 | 77,16 | 78,43 | -0,27% | 466,00 |
| 28.07.2025 | 77,64 | 79,55 | 77,64 | 78,64 | 2,44% | - |
| 25.07.2025 | 78,16 | 78,29 | 76,15 | 76,77 | -1,11% | - |
| 24.07.2025 | 79,57 | 79,79 | 76,42 | 77,64 | -1,76% | - |
| 23.07.2025 | 80,00 | 81,07 | 77,81 | 79,03 | -0,90% | - |
| 22.07.2025 | 81,33 | 81,90 | 78,48 | 79,75 | -1,67% | 75,00 |
| 21.07.2025 | 81,42 | 83,55 | 81,10 | 81,10 | 0,40% | 278,00 |
| 18.07.2025 | 79,76 | 80,94 | 79,01 | 80,78 | 0,97% | - |
| 17.07.2025 | 79,20 | 80,76 | 77,48 | 80,01 | 1,24% | 35,00 |
| 16.07.2025 | 79,86 | 80,64 | 75,66 | 79,03 | -1,45% | - |
| 15.07.2025 | 81,90 | 84,27 | 80,13 | 80,19 | -1,76% | 796,00 |
| 14.07.2025 | 84,10 | 84,31 | 79,99 | 81,63 | -1,70% | 86,00 |
| 11.07.2025 | 84,58 | 85,31 | 82,11 | 83,04 | -1,57% | 68,00 |
| 10.07.2025 | 78,85 | 84,88 | 77,87 | 84,37 | 6,56% | - |
| 09.07.2025 | 78,65 | 80,08 | 77,68 | 79,17 | 0,62% | - |
| 08.07.2025 | 77,35 | 80,44 | 77,19 | 78,68 | 1,77% | 80,00 |
| 07.07.2025 | 78,30 | 79,60 | 77,00 | 77,31 | -1,14% | - |
| 04.07.2025 | 79,17 | 79,17 | 78,19 | 78,20 | -0,96% | - |
| 03.07.2025 | 80,10 | 81,24 | 78,43 | 78,96 | -1,08% | - |
| 02.07.2025 | 78,20 | 80,54 | 77,62 | 79,82 | 2,20% | 83,00 |
| 01.07.2025 | 76,12 | 78,76 | 75,03 | 78,11 | 2,33% | - |
| 30.06.2025 | 77,45 | 78,53 | 76,25 | 76,33 | -0,61% | - |
| 27.06.2025 | 77,65 | 77,65 | 76,80 | 76,80 | -1,29% | - |
| 26.06.2025 | 77,09 | 77,80 | 77,09 | 77,80 | 0,96% | - |
| 25.06.2025 | 77,50 | 78,33 | 77,06 | 77,06 | -0,53% | 520,00 |
| 24.06.2025 | 75,70 | 77,47 | 75,70 | 77,47 | 3,39% | 40,00 |
| 23.06.2025 | 74,49 | 74,93 | 74,49 | 74,93 | 0,19% | - |
| 20.06.2025 | 73,88 | 74,79 | 73,88 | 74,79 | 1,74% | - |
| 19.06.2025 | 74,60 | 74,60 | 73,51 | 73,51 | -2,01% | 85,00 |
| 18.06.2025 | 75,01 | 75,02 | 75,01 | 75,02 | -0,21% | - |
| 17.06.2025 | 75,18 | 75,18 | 75,18 | 75,18 | 4,58% | - |
| 16.06.2025 | 71,89 | 71,89 | 71,89 | 71,89 | -0,07% | - |
| 13.06.2025 | 72,81 | 73,18 | 71,94 | 71,94 | -2,86% | - |
| 12.06.2025 | 74,68 | 75,53 | 74,06 | 74,06 | -1,37% | 52,00 |
| 11.06.2025 | 77,00 | 77,00 | 75,04 | 75,09 | -2,76% | 2,00 |
| 10.06.2025 | 75,60 | 77,22 | 75,60 | 77,22 | 2,22% | 60,00 |
| 09.06.2025 | 74,40 | 75,90 | 74,40 | 75,54 | 5,74% | - |
| 06.06.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 0,06% | - |
| 05.06.2025 | 71,48 | 71,48 | 71,40 | 71,40 | 0,10% | - |
| 04.06.2025 | 71,33 | 71,33 | 71,33 | 71,33 | 3,33% | - |
| 03.06.2025 | 69,03 | 69,03 | 69,03 | 69,03 | -0,66% | - |
| 02.06.2025 | 68,26 | 69,49 | 68,01 | 69,49 | -2,17% | 113,00 |
| 30.05.2025 | 71,03 | 71,03 | 71,03 | 71,03 | 0,65% | - |
| 29.05.2025 | 73,29 | 73,29 | 70,44 | 70,57 | -1,00% | - |
| 28.05.2025 | 72,06 | 72,84 | 71,28 | 71,28 | 4,23% | 160,00 |
| 27.05.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -0,29% | - |
| 26.05.2025 | 67,62 | 68,59 | 67,62 | 68,59 | 1,21% | - |
| 23.05.2025 | 68,84 | 68,84 | 67,77 | 67,77 | -2,95% | - |
| 22.05.2025 | 69,33 | 69,83 | 69,33 | 69,83 | 0,07% | 300,00 |
| 21.05.2025 | 71,07 | 71,07 | 69,78 | 69,78 | -2,81% | 50,00 |
| 20.05.2025 | 71,69 | 71,80 | 71,69 | 71,80 | -0,75% | - |
| 19.05.2025 | 72,64 | 72,64 | 72,34 | 72,34 | -2,31% | - |
| 16.05.2025 | 73,28 | 74,05 | 73,28 | 74,05 | 0,33% | - |
| 15.05.2025 | 74,63 | 74,63 | 73,81 | 73,81 | -1,46% | 15,00 |
| 14.05.2025 | 75,70 | 76,40 | 74,90 | 74,90 | -1,14% | 2,00 |