111,620€
6,43%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 110,92 | 114,61 | 107,45 | 111,53 | 0,91% | 67,00 |
| 30.01.2025 | 114,57 | 116,91 | 97,12 | 110,52 | -5,72% | 42,00 |
| 29.01.2025 | 117,69 | 122,62 | 116,11 | 117,23 | 0,59% | - |
| 28.01.2025 | 115,39 | 118,28 | 113,23 | 116,54 | 1,28% | 38,00 |
| 27.01.2025 | 120,72 | 121,27 | 112,68 | 115,07 | -7,01% | 39,00 |
| 24.01.2025 | 125,86 | 126,52 | 123,23 | 123,75 | -2,20% | - |
| 23.01.2025 | 129,17 | 129,33 | 124,40 | 126,53 | -2,25% | - |
| 22.01.2025 | 127,96 | 130,87 | 127,13 | 129,44 | 1,96% | 16,00 |
| 21.01.2025 | 130,80 | 131,02 | 125,22 | 126,95 | -2,53% | 10,00 |
| 20.01.2025 | 134,93 | 134,93 | 129,36 | 130,24 | -3,30% | 235,00 |
| 17.01.2025 | 133,91 | 136,94 | 133,59 | 134,69 | 0,84% | 25,00 |
| 16.01.2025 | 132,69 | 135,55 | 131,77 | 133,57 | 1,93% | - |
| 15.01.2025 | 130,54 | 133,41 | 130,12 | 131,04 | 0,62% | 12,00 |
| 14.01.2025 | 130,46 | 132,04 | 128,32 | 130,23 | -0,15% | 67,00 |
| 13.01.2025 | 130,63 | 130,92 | 127,19 | 130,42 | -0,47% | 88,00 |
| 10.01.2025 | 132,60 | 133,86 | 129,40 | 131,03 | -1,30% | - |
| 09.01.2025 | 132,79 | 132,93 | 132,32 | 132,75 | -0,14% | 2,00 |
| 08.01.2025 | 134,38 | 135,34 | 130,68 | 132,93 | -0,87% | 30,00 |
| 07.01.2025 | 134,28 | 138,68 | 132,78 | 134,10 | -0,50% | 3.037,00 |
| 06.01.2025 | 126,84 | 135,37 | 126,64 | 134,77 | 6,35% | 20,00 |
| 03.01.2025 | 123,53 | 127,42 | 122,26 | 126,72 | 2,72% | 40,00 |
| 02.01.2025 | 121,98 | 125,20 | 121,66 | 123,36 | 1,82% | - |
| 30.12.2024 | 122,97 | 123,46 | 121,15 | 121,15 | -1,70% | - |
| 27.12.2024 | 125,56 | 125,56 | 122,49 | 123,25 | -0,19% | - |
| 23.12.2024 | 121,47 | 123,81 | 120,50 | 123,49 | 2,27% | 36,00 |
| 20.12.2024 | 120,29 | 123,63 | 117,31 | 120,75 | 0,05% | - |
| 19.12.2024 | 119,08 | 124,53 | 119,01 | 120,69 | 1,06% | 20,00 |
| 18.12.2024 | 121,88 | 127,28 | 118,83 | 119,42 | -2,17% | 10,00 |
| 17.12.2024 | 123,41 | 124,11 | 120,74 | 122,07 | -0,91% | 66,00 |
| 16.12.2024 | 117,28 | 124,52 | 117,20 | 123,19 | 4,90% | 39,00 |
| 13.12.2024 | 116,14 | 118,55 | 115,41 | 117,44 | 1,63% | - |
| 12.12.2024 | 114,52 | 116,05 | 112,22 | 115,56 | 0,85% | - |
| 11.12.2024 | 111,39 | 115,63 | 110,85 | 114,59 | 3,06% | 20,00 |
| 10.12.2024 | 113,07 | 116,04 | 110,33 | 111,19 | -1,93% | - |
| 09.12.2024 | 112,33 | 116,08 | 111,17 | 113,38 | 1,05% | 85,00 |
| 06.12.2024 | 107,59 | 113,47 | 107,42 | 112,20 | 4,39% | 5,00 |
| 05.12.2024 | 110,94 | 111,02 | 106,82 | 107,48 | -3,33% | - |
| 04.12.2024 | 110,06 | 112,64 | 109,18 | 111,18 | 1,18% | - |
| 03.12.2024 | 107,97 | 110,45 | 105,66 | 109,88 | 1,93% | 3,00 |
| 02.12.2024 | 104,35 | 108,39 | 104,33 | 107,80 | 3,69% | 2,00 |
| 29.11.2024 | 103,45 | 106,46 | 103,09 | 103,96 | 0,37% | 3,00 |
| 28.11.2024 | 102,73 | 103,74 | 102,73 | 103,58 | 1,30% | 8,00 |
| 27.11.2024 | 103,97 | 104,27 | 100,35 | 102,25 | -1,74% | - |
| 26.11.2024 | 105,75 | 106,85 | 103,17 | 104,06 | -1,33% | 153,00 |
| 25.11.2024 | 103,50 | 107,14 | 103,50 | 105,46 | 1,48% | 165,00 |
| 22.11.2024 | 100,66 | 103,93 | 100,55 | 103,92 | 3,21% | - |
| 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% | - |