93,665€
-2,47%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 73,90 | 75,85 | 73,50 | 74,64 | 1,00% | 1.160,00 |
| 19.06.2025 | 74,37 | 75,12 | 73,90 | 73,90 | -1,62% | 601,00 |
| 18.06.2025 | 75,66 | 75,66 | 75,12 | 75,12 | -0,67% | 15,00 |
| 17.06.2025 | 75,92 | 75,94 | 74,97 | 75,63 | -0,32% | 937,00 |
| 16.06.2025 | 71,86 | 75,87 | 71,83 | 75,87 | 4,79% | 1.042,00 |
| 13.06.2025 | 73,65 | 73,65 | 72,38 | 72,40 | -2,00% | 1.531,00 |
| 12.06.2025 | 74,73 | 75,22 | 73,88 | 73,88 | -1,64% | 327,00 |
| 11.06.2025 | 77,81 | 78,01 | 75,11 | 75,11 | -2,75% | 638,00 |
| 10.06.2025 | 76,15 | 77,40 | 75,58 | 77,23 | 0,86% | 535,00 |
| 09.06.2025 | 75,18 | 77,16 | 74,71 | 76,57 | 2,23% | 736,00 |
| 06.06.2025 | 71,46 | 74,90 | 71,46 | 74,90 | 2,52% | 45,00 |
| 05.06.2025 | 71,47 | 73,06 | 71,47 | 73,06 | 0,98% | 569,00 |
| 04.06.2025 | 71,95 | 72,64 | 71,89 | 72,35 | 1,23% | 238,00 |
| 03.06.2025 | 68,91 | 71,47 | 68,91 | 71,47 | 2,86% | 682,00 |
| 02.06.2025 | 69,02 | 69,87 | 68,02 | 69,48 | 0,54% | 246,00 |
| 30.05.2025 | 70,93 | 70,94 | 68,00 | 69,11 | -2,12% | 539,00 |
| 29.05.2025 | 73,88 | 74,26 | 70,61 | 70,61 | -0,55% | 1.069,00 |
| 28.05.2025 | 72,85 | 73,00 | 71,00 | 71,00 | -1,11% | 702,00 |
| 27.05.2025 | 69,00 | 72,53 | 68,86 | 71,80 | 3,71% | 458,00 |
| 26.05.2025 | 68,24 | 69,23 | 67,62 | 69,23 | 2,08% | 864,00 |
| 23.05.2025 | 69,67 | 69,68 | 67,06 | 67,82 | -2,64% | 1.649,00 |
| 22.05.2025 | 69,45 | 70,51 | 69,44 | 69,66 | -0,20% | 417,00 |
| 21.05.2025 | 71,81 | 72,15 | 69,80 | 69,80 | -2,65% | 1.277,00 |
| 20.05.2025 | 72,35 | 72,60 | 71,64 | 71,70 | -1,04% | 862,00 |
| 19.05.2025 | 73,31 | 73,31 | 71,13 | 72,45 | -2,32% | 1.398,00 |
| 16.05.2025 | 74,26 | 74,96 | 72,93 | 74,17 | -0,78% | 971,00 |
| 15.05.2025 | 75,43 | 75,43 | 73,99 | 74,75 | -0,52% | 935,00 |
| 14.05.2025 | 76,26 | 76,53 | 75,14 | 75,14 | -0,94% | 699,00 |
| 13.05.2025 | 74,81 | 76,65 | 73,95 | 75,85 | 1,88% | 681,00 |
| 12.05.2025 | 70,70 | 75,36 | 70,69 | 74,45 | 8,28% | 2.072,00 |
| 09.05.2025 | 68,87 | 68,95 | 68,05 | 68,76 | -0,74% | 708,00 |
| 08.05.2025 | 66,89 | 69,51 | 66,89 | 69,27 | 7,40% | 1.993,00 |
| 07.05.2025 | 65,30 | 66,12 | 64,50 | 64,50 | -0,77% | 551,00 |
| 06.05.2025 | 66,56 | 66,56 | 65,00 | 65,00 | -2,83% | 79,00 |
| 05.05.2025 | 66,16 | 67,05 | 65,83 | 66,89 | -1,24% | 838,00 |
| 02.05.2025 | 65,01 | 67,73 | 65,01 | 67,73 | 5,91% | 1.973,00 |
| 30.04.2025 | 65,73 | 66,42 | 63,27 | 63,95 | -4,50% | 1.112,00 |
| 29.04.2025 | 69,63 | 70,37 | 65,00 | 66,96 | 1,44% | 737,00 |
| 28.04.2025 | 67,72 | 68,13 | 66,01 | 66,01 | -3,15% | 334,00 |
| 25.04.2025 | 68,83 | 68,85 | 66,59 | 68,16 | 0,61% | 712,00 |
| 24.04.2025 | 64,54 | 67,75 | 63,69 | 67,75 | 4,81% | 688,00 |
| 23.04.2025 | 64,12 | 66,71 | 64,12 | 64,64 | 4,41% | 644,00 |
| 22.04.2025 | 60,98 | 62,28 | 60,98 | 61,91 | -1,39% | 323,00 |
| 17.04.2025 | 63,15 | 63,54 | 62,39 | 62,78 | 4,30% | 333,00 |
| 16.04.2025 | 64,11 | 64,11 | 60,19 | 60,19 | -8,18% | 1.221,00 |
| 15.04.2025 | 65,21 | 66,57 | 64,82 | 65,55 | 0,32% | 747,00 |
| 14.04.2025 | 65,40 | 67,18 | 63,80 | 65,34 | 1,78% | 1.548,00 |
| 11.04.2025 | 65,31 | 65,31 | 62,92 | 64,20 | 0,25% | 1.293,00 |
| 10.04.2025 | 71,60 | 72,00 | 64,04 | 64,04 | -11,67% | 2.375,00 |
| 09.04.2025 | 59,90 | 73,15 | 59,74 | 72,50 | 17,50% | 3.471,00 |
| 08.04.2025 | 68,20 | 69,90 | 60,83 | 61,70 | -6,39% | 9.366,00 |
| 07.04.2025 | 59,47 | 68,14 | 57,92 | 65,91 | 5,04% | 2.509,00 |
| 04.04.2025 | 67,59 | 68,61 | 62,55 | 62,75 | -8,21% | 1.252,00 |
| 03.04.2025 | 73,00 | 73,27 | 68,00 | 68,36 | -11,40% | 4.162,00 |
| 02.04.2025 | 75,99 | 77,32 | 75,80 | 77,16 | 1,13% | 220,00 |
| 01.04.2025 | 75,82 | 76,80 | 75,34 | 76,30 | -0,61% | 140,00 |
| 31.03.2025 | 75,57 | 76,77 | 74,43 | 76,77 | 0,22% | 1.205,00 |
| 28.03.2025 | 79,01 | 79,20 | 76,41 | 76,60 | -3,31% | 366,00 |
| 27.03.2025 | 81,60 | 81,60 | 79,22 | 79,22 | -3,98% | 1.147,00 |
| 26.03.2025 | 83,53 | 83,59 | 82,50 | 82,50 | -1,04% | 434,00 |