68,660€
-0,69%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,57 | 69,55 | 67,92 | 68,78 | 0,47% | - |
| 08.05.2025 | 67,12 | 69,50 | 66,73 | 68,45 | 3,04% | - |
| 07.05.2025 | 65,53 | 66,75 | 64,31 | 66,43 | 2,00% | - |
| 06.05.2025 | 66,19 | 66,28 | 64,83 | 65,13 | -2,29% | - |
| 05.05.2025 | 66,60 | 67,49 | 65,86 | 66,66 | -0,69% | - |
| 02.05.2025 | 65,28 | 68,13 | 64,91 | 67,12 | 2,50% | 3.000,00 |
| 30.04.2025 | 66,37 | 66,37 | 62,59 | 65,48 | -0,45% | - |
| 29.04.2025 | 69,29 | 70,17 | 63,83 | 65,78 | -2,31% | - |
| 28.04.2025 | 67,42 | 69,25 | 65,82 | 67,33 | -0,87% | - |
| 25.04.2025 | 68,52 | 69,00 | 65,00 | 67,92 | 0,08% | - |
| 24.04.2025 | 64,30 | 68,40 | 63,72 | 67,87 | 4,98% | - |
| 23.04.2025 | 63,86 | 67,07 | 63,81 | 64,65 | 3,56% | 150,00 |
| 22.04.2025 | 60,80 | 62,93 | 60,79 | 62,43 | -0,32% | - |
| 17.04.2025 | 63,15 | 63,58 | 61,87 | 62,63 | 0,18% | - |
| 16.04.2025 | 62,92 | 64,12 | 59,88 | 62,52 | -4,80% | - |
| 15.04.2025 | 64,87 | 66,90 | 64,72 | 65,67 | 1,00% | - |
| 14.04.2025 | 65,64 | 67,37 | 63,45 | 65,02 | 0,17% | 211,00 |
| 11.04.2025 | 64,95 | 65,52 | 62,21 | 64,91 | 0,65% | - |
| 10.04.2025 | 71,36 | 71,70 | 62,58 | 64,49 | -11,14% | - |
| 09.04.2025 | 60,31 | 73,63 | 59,78 | 72,57 | 16,89% | 47,00 |
| 08.04.2025 | 67,88 | 69,98 | 60,55 | 62,09 | -7,02% | 1.308,00 |
| 07.04.2025 | 59,39 | 69,48 | 57,72 | 66,77 | 6,28% | - |
| 04.04.2025 | 67,71 | 68,43 | 61,09 | 62,83 | -7,77% | 26,00 |
| 03.04.2025 | 72,26 | 73,74 | 67,44 | 68,12 | -11,60% | 157,00 |
| 02.04.2025 | 76,34 | 78,33 | 74,84 | 77,06 | 0,64% | - |
| 01.04.2025 | 76,11 | 76,79 | 74,25 | 76,57 | 0,26% | - |
| 31.03.2025 | 75,89 | 76,79 | 73,54 | 76,37 | 0,63% | 204,00 |
| 28.03.2025 | 79,21 | 79,82 | 75,89 | 75,89 | -5,80% | 116,00 |
| 27.03.2025 | 81,38 | 81,95 | 79,00 | 80,56 | -1,84% | - |
| 26.03.2025 | 83,39 | 84,01 | 80,39 | 82,07 | -2,29% | - |
| 25.03.2025 | 84,29 | 84,75 | 82,23 | 83,99 | -0,18% | - |
| 24.03.2025 | 81,58 | 84,55 | 81,53 | 84,14 | 3,41% | - |
| 21.03.2025 | 81,44 | 83,23 | 78,78 | 81,37 | -0,29% | - |
| 20.03.2025 | 81,63 | 82,98 | 80,69 | 81,60 | 0,90% | - |
| 19.03.2025 | 81,42 | 83,02 | 80,31 | 80,87 | -0,84% | - |
| 18.03.2025 | 82,31 | 82,70 | 80,40 | 81,56 | 0,80% | - |
| 17.03.2025 | 79,24 | 83,32 | 79,10 | 80,91 | 1,35% | 130,00 |
| 14.03.2025 | 79,18 | 80,58 | 77,13 | 79,83 | 1,47% | - |
| 13.03.2025 | 79,42 | 80,88 | 77,09 | 78,68 | -0,83% | - |
| 12.03.2025 | 80,09 | 82,07 | 79,03 | 79,33 | -0,47% | 98,00 |
| 11.03.2025 | 96,92 | 97,61 | 76,01 | 79,71 | -18,05% | 1.566,00 |
| 10.03.2025 | 99,30 | 99,37 | 90,01 | 97,26 | -2,80% | 60,00 |
| 07.03.2025 | 97,69 | 100,56 | 96,07 | 100,06 | 2,41% | 168,00 |
| 06.03.2025 | 101,78 | 101,86 | 97,31 | 97,71 | -4,29% | - |
| 05.03.2025 | 101,59 | 102,77 | 98,84 | 102,08 | 0,99% | - |
| 04.03.2025 | 101,31 | 103,41 | 98,17 | 101,08 | 0,30% | - |
| 03.03.2025 | 105,96 | 107,56 | 100,05 | 100,78 | -4,83% | 600,00 |
| 28.02.2025 | 104,71 | 107,11 | 103,32 | 105,90 | 1,25% | 40,00 |
| 27.02.2025 | 110,11 | 111,91 | 104,57 | 104,59 | -4,52% | - |
| 26.02.2025 | 106,78 | 111,27 | 106,56 | 109,54 | 3,45% | - |
| 25.02.2025 | 108,45 | 109,16 | 105,34 | 105,89 | -2,41% | - |
| 24.02.2025 | 110,76 | 111,84 | 107,73 | 108,51 | -2,06% | - |
| 21.02.2025 | 113,04 | 115,33 | 109,40 | 110,79 | -1,84% | 8,00 |
| 20.02.2025 | 110,71 | 113,74 | 110,58 | 112,87 | 1,55% | - |
| 19.02.2025 | 110,18 | 111,96 | 109,43 | 111,15 | 0,94% | - |
| 18.02.2025 | 109,31 | 111,17 | 108,66 | 110,12 | 1,24% | - |
| 17.02.2025 | 108,39 | 108,77 | 108,21 | 108,77 | 0,80% | - |
| 14.02.2025 | 107,93 | 108,60 | 106,62 | 107,91 | 0,03% | - |
| 13.02.2025 | 107,34 | 108,52 | 106,55 | 107,88 | 0,47% | 64,00 |
| 12.02.2025 | 108,85 | 109,00 | 105,51 | 107,37 | -1,31% | 412,00 |
| 11.02.2025 | 110,27 | 111,19 | 108,28 | 108,79 | -1,68% | 64,00 |
| 10.02.2025 | 110,45 | 112,00 | 109,43 | 110,65 | 0,96% | 562,00 |
| 07.02.2025 | 109,88 | 110,88 | 107,65 | 109,60 | -0,17% | 2.300,00 |
| 06.02.2025 | 108,61 | 110,00 | 107,70 | 109,79 | 1,45% | 13,00 |
| 05.02.2025 | 106,72 | 108,96 | 105,36 | 108,22 | 0,70% | 150,00 |
| 04.02.2025 | 107,77 | 108,46 | 106,15 | 107,47 | -0,42% | 75,00 |
| 03.02.2025 | 109,87 | 111,39 | 106,71 | 107,92 | -3,24% | 33,00 |
| 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 |