157,670€
-1,85%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 160,79 | 161,32 | 151,24 | 157,03 | -2,25% | 1.901,00 |
| 06.11.2025 | 163,27 | 166,11 | 158,40 | 160,64 | -1,62% | 975,00 |
| 05.11.2025 | 152,02 | 164,32 | 151,82 | 163,29 | 6,87% | 1.008,00 |
| 04.11.2025 | 154,75 | 158,61 | 152,26 | 152,79 | -3,70% | 1.962,00 |
| 03.11.2025 | 160,50 | 162,42 | 156,38 | 158,66 | -0,50% | 2.095,00 |
| 31.10.2025 | 154,44 | 161,10 | 153,90 | 159,46 | 3,63% | 1.383,00 |
| 30.10.2025 | 149,86 | 154,82 | 148,61 | 153,88 | 1,54% | 1.863,00 |
| 29.10.2025 | 151,19 | 152,90 | 135,00 | 151,55 | 22,38% | 10.259,00 |
| 28.10.2025 | 126,42 | 127,19 | 123,69 | 123,84 | -2,17% | 982,00 |
| 27.10.2025 | 126,21 | 128,68 | 125,82 | 126,59 | 1,82% | 910,00 |
| 24.10.2025 | 125,48 | 128,08 | 123,91 | 124,33 | -0,79% | 323,00 |
| 23.10.2025 | 119,96 | 125,88 | 118,94 | 125,32 | 4,72% | 775,00 |
| 22.10.2025 | 123,54 | 124,06 | 117,03 | 119,67 | -3,66% | 840,00 |
| 21.10.2025 | 119,70 | 124,25 | 118,79 | 124,21 | 3,88% | 669,00 |
| 20.10.2025 | 119,09 | 121,39 | 118,92 | 119,57 | 0,95% | 402,00 |
| 17.10.2025 | 117,66 | 119,65 | 112,00 | 118,45 | -0,34% | 2.147,00 |
| 16.10.2025 | 120,56 | 123,60 | 118,41 | 118,86 | -1,79% | 701,00 |
| 15.10.2025 | 118,63 | 121,35 | 117,48 | 121,03 | 1,82% | 738,00 |
| 14.10.2025 | 118,44 | 119,89 | 115,70 | 118,87 | -1,26% | 805,00 |
| 13.10.2025 | 116,92 | 121,96 | 116,22 | 120,39 | 5,73% | 1.412,00 |
| 10.10.2025 | 125,87 | 126,11 | 113,42 | 113,87 | -9,11% | 2.146,00 |
| 09.10.2025 | 124,67 | 125,32 | 122,46 | 125,28 | 0,73% | 839,00 |
| 08.10.2025 | 121,03 | 124,64 | 120,23 | 124,37 | 3,54% | 628,00 |
| 07.10.2025 | 126,37 | 128,61 | 119,94 | 120,12 | -4,92% | 1.291,00 |
| 06.10.2025 | 126,02 | 128,62 | 125,56 | 126,33 | 1,85% | 5.721,00 |
| 03.10.2025 | 123,67 | 127,20 | 123,56 | 124,03 | 0,79% | 6.728,00 |
| 02.10.2025 | 120,48 | 123,91 | 120,42 | 123,06 | 2,29% | 8.062,00 |
| 01.10.2025 | 116,43 | 120,54 | 115,68 | 120,31 | 2,70% | 1.325,00 |
| 30.09.2025 | 114,38 | 117,17 | 113,82 | 117,15 | 2,28% | 10.080,00 |
| 29.09.2025 | 116,33 | 117,86 | 113,72 | 114,54 | -1,28% | 10.234,00 |
| 26.09.2025 | 113,68 | 116,05 | 111,72 | 116,02 | 1,83% | 4.189,00 |
| 25.09.2025 | 113,42 | 114,80 | 110,10 | 113,93 | 0,41% | 2.363,00 |
| 24.09.2025 | 114,54 | 115,90 | 111,70 | 113,46 | -0,41% | 1.570,00 |
| 23.09.2025 | 114,67 | 116,98 | 112,66 | 113,93 | -0,37% | 4.955,00 |
| 22.09.2025 | 102,79 | 114,82 | 101,38 | 114,35 | 12,22% | 4.406,00 |
| 19.09.2025 | 100,96 | 102,36 | 100,00 | 101,90 | 1,05% | 204,00 |
| 18.09.2025 | 97,50 | 101,43 | 97,01 | 100,84 | 4,17% | 287,00 |
| 17.09.2025 | 96,10 | 97,65 | 95,47 | 96,81 | 0,75% | 167,00 |
| 16.09.2025 | 97,01 | 97,75 | 95,70 | 96,09 | -0,94% | 291,00 |
| 15.09.2025 | 95,79 | 97,14 | 94,32 | 97,00 | 1,29% | 4.531,00 |
| 12.09.2025 | 98,82 | 99,40 | 93,58 | 95,77 | -2,30% | 4.294,00 |
| 11.09.2025 | 100,80 | 101,21 | 97,51 | 98,02 | -2,41% | 561,00 |
| 10.09.2025 | 98,51 | 100,80 | 97,00 | 100,44 | 2,01% | 788,00 |
| 09.09.2025 | 101,11 | 102,08 | 97,90 | 98,47 | -3,08% | 783,00 |
| 08.09.2025 | 102,71 | 103,44 | 100,42 | 101,59 | -0,95% | 220,00 |
| 05.09.2025 | 102,60 | 104,99 | 101,79 | 102,56 | 0,07% | 1.398,00 |
| 04.09.2025 | 102,73 | 103,05 | 100,02 | 102,49 | -0,16% | 443,00 |
| 03.09.2025 | 103,83 | 104,84 | 101,50 | 102,65 | -0,92% | 333,00 |
| 02.09.2025 | 100,89 | 104,00 | 98,80 | 103,60 | 2,38% | 1.032,00 |
| 01.09.2025 | 100,30 | 101,68 | 100,30 | 101,19 | 0,11% | 201,00 |
| 29.08.2025 | 100,82 | 105,06 | 100,02 | 101,08 | 0,18% | 998,00 |
| 28.08.2025 | 100,35 | 101,72 | 99,99 | 100,90 | 0,28% | 541,00 |
| 27.08.2025 | 102,13 | 103,65 | 100,57 | 100,62 | -1,28% | 1.928,00 |
| 26.08.2025 | 100,48 | 102,92 | 99,97 | 101,92 | 1,09% | 1.325,00 |
| 25.08.2025 | 98,49 | 101,35 | 97,68 | 100,82 | 2,46% | 683,00 |
| 22.08.2025 | 94,24 | 99,90 | 93,63 | 98,40 | 4,57% | 2.863,00 |
| 21.08.2025 | 94,13 | 94,73 | 92,93 | 94,10 | 0,10% | 553,00 |
| 20.08.2025 | 94,58 | 95,31 | 91,22 | 94,01 | -1,03% | 686,00 |
| 19.08.2025 | 94,49 | 96,50 | 93,87 | 94,98 | 0,32% | 214,00 |
| 18.08.2025 | 93,69 | 95,22 | 93,01 | 94,68 | 1,22% | 885,00 |
| 15.08.2025 | 95,76 | 95,89 | 93,53 | 93,54 | -2,61% | 1.024,00 |
| 14.08.2025 | 97,27 | 98,33 | 95,00 | 96,04 | -1,51% | 501,00 |
| 13.08.2025 | 95,47 | 97,72 | 94,61 | 97,51 | 1,97% | 1.179,00 |
| 12.08.2025 | 90,06 | 95,90 | 89,64 | 95,63 | 6,01% | 1.117,00 |
| 11.08.2025 | 92,71 | 93,75 | 90,13 | 90,20 | -2,26% | 690,00 |
| 08.08.2025 | 91,00 | 93,09 | 90,05 | 92,29 | 1,06% | 260,00 |
| 07.08.2025 | 89,77 | 93,37 | 89,71 | 91,33 | 1,52% | 1.789,00 |
| 06.08.2025 | 92,58 | 93,10 | 88,79 | 89,96 | -2,61% | 686,00 |
| 05.08.2025 | 92,06 | 93,45 | 90,50 | 92,37 | 1,07% | 1.137,00 |
| 04.08.2025 | 90,33 | 91,99 | 89,08 | 91,39 | 1,43% | 1.130,00 |
| 01.08.2025 | 93,70 | 94,77 | 88,71 | 90,10 | -4,15% | 4.729,00 |
| 31.07.2025 | 95,05 | 99,32 | 93,06 | 94,01 | -0,24% | 5.070,00 |
| 30.07.2025 | 82,89 | 96,16 | 81,94 | 94,23 | 20,04% | 8.276,00 |
| 29.07.2025 | 78,94 | 81,40 | 77,35 | 78,50 | -0,21% | 3.473,00 |
| 28.07.2025 | 77,64 | 79,37 | 77,63 | 78,67 | 2,42% | 2.199,00 |
| 25.07.2025 | 78,15 | 78,39 | 76,36 | 76,81 | -1,09% | 812,00 |
| 24.07.2025 | 79,57 | 80,18 | 76,56 | 77,65 | -1,70% | 929,00 |
| 23.07.2025 | 80,39 | 81,26 | 78,07 | 78,99 | -0,94% | 748,00 |
| 22.07.2025 | 81,33 | 81,73 | 78,64 | 79,74 | -1,66% | 1.510,00 |
| 21.07.2025 | 81,43 | 83,47 | 81,01 | 81,09 | 0,41% | 2.708,00 |
| 18.07.2025 | 79,78 | 80,94 | 79,20 | 80,76 | 0,95% | 1.772,00 |
| 17.07.2025 | 79,19 | 80,76 | 77,47 | 80,00 | 1,23% | 3.182,00 |
| 16.07.2025 | 79,88 | 80,38 | 75,78 | 79,03 | -1,50% | 1.381,00 |
| 15.07.2025 | 81,92 | 84,13 | 80,23 | 80,23 | -1,74% | 1.328,00 |
| 14.07.2025 | 84,80 | 84,80 | 80,37 | 81,65 | -1,61% | 1.433,00 |
| 11.07.2025 | 84,57 | 85,53 | 82,12 | 82,99 | -1,62% | 935,00 |
| 10.07.2025 | 78,85 | 84,91 | 77,65 | 84,36 | 6,54% | 2.881,00 |
| 09.07.2025 | 78,66 | 79,85 | 77,81 | 79,18 | 0,64% | 296,00 |
| 08.07.2025 | 77,36 | 80,21 | 77,19 | 78,68 | 1,79% | 394,00 |
| 07.07.2025 | 78,37 | 79,53 | 76,99 | 77,30 | -1,16% | 1.256,00 |
| 04.07.2025 | 79,18 | 79,28 | 78,12 | 78,21 | -0,94% | 850,00 |
| 03.07.2025 | 80,12 | 81,24 | 78,42 | 78,96 | -1,02% | 676,00 |
| 02.07.2025 | 78,22 | 80,56 | 77,66 | 79,77 | 2,31% | 1.241,00 |
| 01.07.2025 | 76,14 | 78,76 | 75,03 | 77,97 | 1,99% | 494,00 |
| 30.06.2025 | 77,45 | 78,53 | 76,23 | 76,45 | -0,71% | 1.257,00 |
| 27.06.2025 | 78,42 | 80,03 | 76,99 | 76,99 | -1,10% | 1.295,00 |
| 26.06.2025 | 76,96 | 77,98 | 76,96 | 77,85 | 0,67% | 2.009,00 |
| 25.06.2025 | 78,40 | 78,45 | 76,79 | 77,33 | -0,73% | 391,00 |
| 24.06.2025 | 76,38 | 77,90 | 75,78 | 77,90 | 3,52% | 1.579,00 |
| 23.06.2025 | 74,47 | 76,49 | 74,47 | 75,25 | 0,82% | 388,00 |