259,775€
0,07%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 262,00 | 262,13 | 253,00 | 254,80 | -1,92% | 553,00 |
| 26.03.2026 | 276,58 | 277,42 | 257,63 | 259,77 | -7,30% | 1.082,00 |
| 25.03.2026 | 278,50 | 283,65 | 270,70 | 280,23 | 0,07% | 690,00 |
| 24.03.2026 | 262,30 | 282,33 | 259,20 | 280,02 | 7,03% | 346,00 |
| 23.03.2026 | 247,18 | 270,38 | 245,30 | 261,63 | 3,56% | 1.162,00 |
| 20.03.2026 | 259,00 | 261,75 | 246,63 | 252,63 | -3,44% | 297,00 |
| 19.03.2026 | 259,35 | 262,20 | 247,98 | 261,63 | 0,35% | 1.596,00 |
| 18.03.2026 | 263,50 | 269,35 | 258,08 | 260,70 | 0,41% | 1.495,00 |
| 17.03.2026 | 256,70 | 260,75 | 250,68 | 259,63 | 0,11% | 430,00 |
| 16.03.2026 | 253,98 | 265,42 | 252,00 | 259,35 | 3,51% | 220,00 |
| 13.03.2026 | 249,38 | 257,30 | 248,38 | 250,55 | 0,65% | 361,00 |
| 12.03.2026 | 257,95 | 259,40 | 246,50 | 248,93 | -4,69% | 1.172,00 |
| 11.03.2026 | 260,50 | 269,83 | 253,98 | 261,17 | 0,51% | 390,00 |
| 10.03.2026 | 253,00 | 266,00 | 253,00 | 259,85 | 2,65% | 571,00 |
| 09.03.2026 | 227,38 | 255,20 | 226,68 | 253,15 | 7,60% | 1.047,00 |
| 06.03.2026 | 264,77 | 266,02 | 232,15 | 235,27 | -10,69% | 1.177,00 |
| 05.03.2026 | 262,75 | 267,23 | 252,48 | 263,45 | 0,50% | 2.407,00 |
| 04.03.2026 | 256,80 | 270,27 | 255,48 | 262,15 | 0,09% | 693,00 |
| 03.03.2026 | 273,80 | 273,90 | 256,30 | 261,92 | -5,99% | 3.290,00 |
| 02.03.2026 | 264,80 | 278,77 | 263,02 | 278,63 | 2,84% | 7.905,00 |
| 27.02.2026 | 282,60 | 284,05 | 262,70 | 270,92 | -3,65% | 1.245,00 |
| 26.02.2026 | 292,50 | 296,40 | 278,83 | 281,20 | -3,16% | 956,00 |
| 25.02.2026 | 279,67 | 290,92 | 279,63 | 290,38 | 3,91% | 1.277,00 |
| 24.02.2026 | 271,33 | 281,92 | 269,75 | 279,45 | 3,40% | 660,00 |
| 23.02.2026 | 269,52 | 273,63 | 263,33 | 270,25 | -1,96% | - |
| 20.02.2026 | 271,02 | 277,33 | 266,33 | 275,65 | 2,67% | 896,00 |
| 19.02.2026 | 270,38 | 272,80 | 263,60 | 268,48 | 0,50% | 52,00 |
| 18.02.2026 | 259,35 | 272,30 | 257,88 | 267,15 | 3,61% | - |
| 17.02.2026 | 263,70 | 267,10 | 254,40 | 257,85 | -2,35% | 384,00 |
| 16.02.2026 | 266,45 | 269,00 | 264,05 | 264,05 | -0,21% | 408,00 |
| 13.02.2026 | 261,30 | 266,60 | 257,10 | 264,60 | 1,15% | 4.382,00 |
| 12.02.2026 | 273,50 | 277,05 | 259,95 | 261,60 | -3,52% | 1.792,00 |
| 11.02.2026 | 256,30 | 272,50 | 253,90 | 271,15 | 5,84% | 74,00 |
| 10.02.2026 | 260,05 | 264,25 | 252,00 | 256,20 | -1,74% | 44,00 |
| 09.02.2026 | 254,30 | 264,65 | 246,20 | 260,75 | 2,62% | 645,00 |
| 06.02.2026 | 227,50 | 254,10 | 226,00 | 254,10 | 10,79% | 585,00 |
| 05.02.2026 | 231,15 | 233,80 | 222,70 | 229,35 | 0,00% | 122,00 |
| 04.02.2026 | 239,40 | 243,05 | 224,60 | 229,35 | -3,65% | 829,00 |
| 03.02.2026 | 254,80 | 264,25 | 223,55 | 238,05 | 12,93% | 5.223,00 |
| 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% | 39,00 |
| 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% | 44,00 |
| 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 |