72,405€
0,68%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 71,83 | 73,14 | 71,11 | 72,33 | 0,57% | 569,00 |
| 04.06.2025 | 71,67 | 72,80 | 71,17 | 71,92 | 0,26% | 238,00 |
| 03.06.2025 | 69,39 | 71,81 | 68,91 | 71,73 | 3,31% | 682,00 |
| 02.06.2025 | 68,62 | 69,91 | 67,96 | 69,44 | 0,21% | 246,00 |
| 30.05.2025 | 71,37 | 71,50 | 67,87 | 69,29 | -2,73% | 539,00 |
| 29.05.2025 | 73,72 | 74,26 | 70,56 | 71,24 | 0,29% | 1.069,00 |
| 28.05.2025 | 72,43 | 73,03 | 70,83 | 71,03 | -1,59% | 702,00 |
| 27.05.2025 | 68,72 | 72,70 | 68,65 | 72,18 | 4,75% | 458,00 |
| 26.05.2025 | 67,86 | 69,23 | 67,78 | 68,91 | 1,76% | 864,00 |
| 23.05.2025 | 69,19 | 69,89 | 66,71 | 67,72 | -2,68% | 1.649,00 |
| 22.05.2025 | 69,79 | 70,51 | 69,18 | 69,59 | -0,35% | 417,00 |
| 21.05.2025 | 71,42 | 72,23 | 69,51 | 69,83 | -3,18% | 1.277,00 |
| 20.05.2025 | 72,08 | 72,60 | 71,49 | 72,13 | -0,46% | 862,00 |
| 19.05.2025 | 73,07 | 73,13 | 71,07 | 72,46 | -2,36% | 1.398,00 |
| 16.05.2025 | 73,91 | 74,96 | 72,93 | 74,21 | 0,00% | 971,00 |
| 15.05.2025 | 74,99 | 75,37 | 73,58 | 74,21 | -1,70% | 935,00 |
| 14.05.2025 | 76,06 | 76,60 | 74,78 | 75,49 | -0,51% | 699,00 |
| 13.05.2025 | 74,44 | 76,65 | 73,70 | 75,88 | 1,44% | 681,00 |
| 12.05.2025 | 70,42 | 75,59 | 70,34 | 74,81 | 8,77% | 2.072,00 |
| 09.05.2025 | 68,56 | 69,55 | 68,05 | 68,78 | 0,50% | 708,00 |
| 08.05.2025 | 67,13 | 69,51 | 66,88 | 68,43 | 2,87% | 1.993,00 |
| 07.05.2025 | 65,53 | 66,75 | 64,38 | 66,52 | 2,17% | 551,00 |
| 06.05.2025 | 66,20 | 66,56 | 64,89 | 65,11 | -2,44% | 79,00 |
| 05.05.2025 | 66,56 | 67,49 | 65,83 | 66,74 | -0,43% | 838,00 |
| 02.05.2025 | 65,27 | 68,10 | 64,90 | 67,03 | 2,08% | 1.973,00 |
| 30.04.2025 | 65,44 | 66,37 | 62,71 | 65,66 | -0,08% | 1.112,00 |
| 29.04.2025 | 69,28 | 70,37 | 63,82 | 65,72 | -2,17% | 737,00 |
| 28.04.2025 | 67,40 | 69,10 | 66,00 | 67,17 | -1,05% | 334,00 |
| 25.04.2025 | 68,56 | 69,03 | 64,99 | 67,89 | 0,06% | 712,00 |
| 24.04.2025 | 64,30 | 68,26 | 63,66 | 67,85 | 4,93% | 688,00 |
| 23.04.2025 | 63,92 | 66,87 | 63,79 | 64,66 | 3,82% | 644,00 |
| 22.04.2025 | 60,75 | 62,84 | 60,74 | 62,28 | -0,46% | 323,00 |
| 17.04.2025 | 63,23 | 63,58 | 62,02 | 62,56 | 0,12% | 333,00 |
| 16.04.2025 | 62,92 | 63,94 | 60,06 | 62,49 | -4,77% | 1.221,00 |
| 15.04.2025 | 64,91 | 66,76 | 64,71 | 65,62 | 0,86% | 747,00 |
| 14.04.2025 | 65,65 | 67,38 | 63,61 | 65,06 | 0,45% | 1.548,00 |
| 11.04.2025 | 64,87 | 65,50 | 62,14 | 64,77 | 0,37% | 1.293,00 |
| 10.04.2025 | 71,60 | 72,00 | 62,75 | 64,53 | -11,12% | 2.375,00 |
| 09.04.2025 | 60,28 | 73,46 | 59,78 | 72,60 | 17,56% | 3.471,00 |
| 08.04.2025 | 67,89 | 69,96 | 60,63 | 61,76 | -7,36% | 9.366,00 |
| 07.04.2025 | 59,29 | 69,37 | 57,62 | 66,66 | 6,21% | 2.509,00 |
| 04.04.2025 | 67,67 | 68,61 | 61,21 | 62,77 | -7,89% | 1.252,00 |
| 03.04.2025 | 72,26 | 73,74 | 67,52 | 68,14 | -11,63% | 4.162,00 |
| 02.04.2025 | 76,37 | 78,16 | 74,84 | 77,11 | 0,84% | 220,00 |
| 01.04.2025 | 76,05 | 76,75 | 74,50 | 76,47 | 0,09% | 140,00 |
| 31.03.2025 | 75,93 | 76,77 | 73,63 | 76,40 | -0,03% | 1.205,00 |
| 28.03.2025 | 79,20 | 79,57 | 76,20 | 76,43 | -3,77% | 366,00 |
| 27.03.2025 | 81,38 | 81,98 | 79,00 | 79,42 | -2,96% | 1.138,00 |
| 26.03.2025 | 83,37 | 83,88 | 81,14 | 81,84 | -1,86% | 434,00 |
| 25.03.2025 | 84,28 | 84,78 | 82,81 | 83,40 | -1,01% | 552,00 |
| 24.03.2025 | 81,58 | 84,53 | 81,53 | 84,25 | 4,01% | 508,00 |
| 21.03.2025 | 81,49 | 81,51 | 79,10 | 81,00 | -0,36% | 534,00 |
| 20.03.2025 | 81,61 | 82,39 | 80,78 | 81,29 | 0,16% | 903,00 |
| 19.03.2025 | 81,48 | 82,91 | 80,58 | 81,16 | 0,01% | 1.003,00 |
| 18.03.2025 | 82,30 | 82,70 | 80,39 | 81,15 | -1,68% | 502,00 |
| 17.03.2025 | 79,24 | 83,21 | 79,07 | 82,54 | 3,47% | 1.168,00 |
| 14.03.2025 | 79,20 | 80,58 | 77,28 | 79,77 | 1,50% | 836,00 |
| 13.03.2025 | 79,43 | 80,69 | 77,28 | 78,59 | -1,33% | 623,00 |
| 12.03.2025 | 80,09 | 82,18 | 79,11 | 79,65 | 0,31% | 2.402,00 |
| 11.03.2025 | 96,96 | 97,61 | 76,13 | 79,40 | -17,29% | 3.105,00 |
| 10.03.2025 | 99,31 | 99,63 | 94,66 | 96,00 | -4,03% | 712,00 |
| 07.03.2025 | 97,64 | 100,32 | 96,22 | 100,04 | 2,42% | 379,00 |
| 06.03.2025 | 101,82 | 101,88 | 97,47 | 97,67 | -4,36% | 561,00 |
| 05.03.2025 | 101,67 | 102,53 | 98,97 | 102,12 | 1,10% | 800,00 |
| 04.03.2025 | 101,28 | 103,24 | 98,28 | 101,01 | 0,22% | 1.060,00 |
| 03.03.2025 | 106,02 | 106,52 | 100,16 | 100,79 | -4,88% | 760,00 |
| 28.02.2025 | 104,71 | 106,93 | 103,52 | 105,96 | 1,24% | 394,00 |
| 27.02.2025 | 110,09 | 111,76 | 104,63 | 104,66 | -4,45% | 471,00 |
| 26.02.2025 | 106,78 | 110,98 | 106,56 | 109,53 | 3,53% | 855,00 |
| 25.02.2025 | 108,43 | 108,97 | 105,61 | 105,80 | -2,41% | 459,00 |
| 24.02.2025 | 110,84 | 111,84 | 107,74 | 108,41 | -2,20% | 183,00 |
| 21.02.2025 | 113,04 | 115,00 | 109,61 | 110,85 | -1,81% | 82,00 |
| 20.02.2025 | 110,65 | 113,58 | 110,20 | 112,89 | 1,57% | 845,00 |
| 19.02.2025 | 110,19 | 111,96 | 109,60 | 111,15 | 0,90% | 404,00 |
| 18.02.2025 | 109,86 | 110,94 | 108,58 | 110,16 | 1,43% | 340,00 |
| 17.02.2025 | 108,92 | 108,98 | 107,74 | 108,61 | 0,63% | 196,00 |
| 14.02.2025 | 108,48 | 108,60 | 106,90 | 107,93 | 0,06% | 306,00 |
| 13.02.2025 | 107,36 | 108,35 | 106,48 | 107,86 | 0,55% | 654,00 |
| 12.02.2025 | 108,84 | 109,18 | 105,51 | 107,27 | -1,34% | 677,00 |
| 11.02.2025 | 110,27 | 110,89 | 108,50 | 108,73 | -1,74% | 869,00 |
| 10.02.2025 | 110,88 | 112,24 | 109,42 | 110,65 | 0,86% | 2.140,00 |
| 07.02.2025 | 109,90 | 111,28 | 107,96 | 109,71 | -0,06% | 448,00 |
| 06.02.2025 | 108,06 | 109,83 | 107,73 | 109,78 | 1,47% | 688,00 |
| 05.02.2025 | 107,26 | 108,96 | 105,36 | 108,19 | 0,64% | 458,00 |
| 04.02.2025 | 107,85 | 108,49 | 106,15 | 107,50 | -0,44% | 824,00 |
| 03.02.2025 | 110,00 | 111,66 | 106,93 | 107,98 | -3,23% | 2.087,00 |
| 31.01.2025 | 110,36 | 114,35 | 108,40 | 111,58 | 1,08% | 1.147,00 |
| 30.01.2025 | 114,64 | 116,91 | 97,84 | 110,39 | -5,68% | 1.961,00 |
| 29.01.2025 | 117,69 | 122,63 | 116,33 | 117,04 | 0,11% | 976,00 |
| 28.01.2025 | 115,38 | 118,04 | 113,55 | 116,91 | 1,90% | 527,00 |
| 27.01.2025 | 120,72 | 121,29 | 112,75 | 114,73 | -7,23% | 1.136,00 |
| 24.01.2025 | 125,22 | 126,62 | 123,20 | 123,67 | -2,21% | 417,00 |
| 23.01.2025 | 129,19 | 129,94 | 124,55 | 126,46 | -2,34% | 428,00 |
| 22.01.2025 | 127,92 | 130,63 | 127,12 | 129,49 | 1,92% | 399,00 |
| 21.01.2025 | 130,81 | 131,32 | 125,23 | 127,05 | -2,44% | 1.451,00 |
| 20.01.2025 | 135,34 | 135,34 | 129,36 | 130,23 | -3,35% | 2.087,00 |
| 17.01.2025 | 133,99 | 137,18 | 133,58 | 134,74 | 0,82% | 871,00 |
| 16.01.2025 | 132,71 | 135,56 | 131,88 | 133,64 | 1,87% | 392,00 |
| 15.01.2025 | 130,52 | 133,42 | 129,86 | 131,19 | 0,97% | 238,00 |
| 14.01.2025 | 130,57 | 132,22 | 128,61 | 129,93 | -0,44% | 296,00 |