110,540€
-2,08%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 131,26 | 131,30 | 127,19 | 130,51 | -0,47% | 2.749,00 |
| 10.01.2025 | 132,61 | 133,86 | 129,10 | 131,13 | -1,30% | 309,00 |
| 09.01.2025 | 132,84 | 133,52 | 132,18 | 132,86 | 0,07% | 432,00 |
| 08.01.2025 | 134,43 | 135,38 | 130,67 | 132,77 | -1,05% | 1.638,00 |
| 07.01.2025 | 133,74 | 138,69 | 132,78 | 134,18 | -0,42% | 657,00 |
| 06.01.2025 | 126,82 | 135,41 | 126,64 | 134,75 | 6,41% | 894,00 |
| 03.01.2025 | 123,63 | 127,49 | 121,78 | 126,63 | 2,72% | 466,00 |
| 02.01.2025 | 122,58 | 125,32 | 121,64 | 123,28 | 1,65% | 652,00 |
| 30.12.2024 | 122,95 | 123,66 | 121,25 | 121,28 | -1,62% | 387,00 |
| 27.12.2024 | 125,54 | 126,16 | 122,45 | 123,28 | -0,16% | 450,00 |
| 23.12.2024 | 121,54 | 123,82 | 120,50 | 123,48 | 1,95% | 730,00 |
| 20.12.2024 | 120,26 | 123,71 | 117,24 | 121,12 | 0,31% | 489,00 |
| 19.12.2024 | 119,11 | 123,84 | 118,97 | 120,74 | 0,86% | 1.472,00 |
| 18.12.2024 | 121,94 | 127,28 | 118,83 | 119,71 | -1,95% | 643,00 |
| 17.12.2024 | 123,80 | 123,94 | 120,54 | 122,09 | -0,96% | 570,00 |
| 16.12.2024 | 117,86 | 123,88 | 116,90 | 123,27 | 4,96% | 1.581,00 |
| 13.12.2024 | 116,11 | 118,55 | 115,41 | 117,44 | 1,63% | 126,00 |
| 12.12.2024 | 114,53 | 116,09 | 112,29 | 115,56 | 0,91% | 65,00 |
| 11.12.2024 | 111,38 | 115,66 | 110,40 | 114,52 | 3,16% | 463,00 |
| 10.12.2024 | 113,05 | 116,06 | 110,31 | 111,01 | -2,07% | 187,00 |
| 09.12.2024 | 112,90 | 115,87 | 111,17 | 113,36 | 0,97% | 630,00 |
| 06.12.2024 | 107,59 | 113,51 | 107,36 | 112,27 | 4,46% | 416,00 |
| 05.12.2024 | 110,96 | 111,40 | 106,80 | 107,48 | -3,32% | 260,00 |
| 04.12.2024 | 110,07 | 112,64 | 109,13 | 111,17 | 1,14% | 183,00 |
| 03.12.2024 | 108,50 | 110,50 | 105,63 | 109,92 | 1,81% | 458,00 |
| 02.12.2024 | 104,34 | 108,48 | 104,26 | 107,97 | 3,74% | 586,00 |
| 29.11.2024 | 103,45 | 106,50 | 103,09 | 104,08 | 0,50% | 1.060,00 |
| 28.11.2024 | 102,73 | 104,18 | 102,56 | 103,56 | 1,10% | 365,00 |
| 27.11.2024 | 103,97 | 104,27 | 100,32 | 102,43 | -1,51% | 699,00 |
| 26.11.2024 | 105,79 | 107,16 | 103,17 | 104,00 | -1,37% | 113,00 |
| 25.11.2024 | 103,50 | 107,17 | 103,49 | 105,44 | 1,50% | 826,00 |
| 22.11.2024 | 100,70 | 103,88 | 100,06 | 103,88 | 3,17% | 705,00 |
| 21.11.2024 | 97,87 | 101,08 | 97,53 | 100,69 | 2,53% | 126,00 |
| 20.11.2024 | 97,39 | 98,47 | 96,03 | 98,21 | 1,32% | 1.492,00 |
| 19.11.2024 | 98,52 | 99,00 | 96,67 | 96,94 | -1,43% | 188,00 |
| 18.11.2024 | 98,08 | 98,75 | 96,36 | 98,35 | 1,07% | 704,00 |
| 15.11.2024 | 100,25 | 100,40 | 97,14 | 97,30 | -3,77% | 1.313,00 |
| 14.11.2024 | 100,61 | 102,69 | 100,56 | 101,11 | 0,32% | 166,00 |
| 13.11.2024 | 102,26 | 102,26 | 99,89 | 100,79 | -1,12% | 576,00 |
| 12.11.2024 | 102,00 | 103,71 | 100,25 | 101,93 | -0,05% | 587,00 |
| 11.11.2024 | 103,74 | 104,70 | 100,28 | 101,98 | -1,43% | 568,00 |
| 08.11.2024 | 103,65 | 103,82 | 101,86 | 103,46 | 0,11% | 226,00 |
| 07.11.2024 | 101,57 | 103,96 | 101,04 | 103,35 | 1,81% | 571,00 |
| 06.11.2024 | 99,84 | 102,53 | 98,77 | 101,51 | 5,50% | 307,00 |
| 05.11.2024 | 95,83 | 96,50 | 95,12 | 96,22 | 0,36% | 205,00 |
| 04.11.2024 | 97,60 | 98,46 | 95,28 | 95,87 | -2,47% | 409,00 |
| 01.11.2024 | 97,80 | 99,19 | 97,71 | 98,30 | 1,07% | 311,00 |
| 31.10.2024 | 100,82 | 101,46 | 97,12 | 97,26 | -4,53% | 286,00 |
| 30.10.2024 | 104,75 | 104,81 | 100,77 | 101,87 | -2,57% | 1.453,00 |
| 29.10.2024 | 102,96 | 105,24 | 102,00 | 104,56 | 1,99% | 540,00 |
| 28.10.2024 | 104,25 | 104,70 | 101,90 | 102,52 | -0,97% | 77,00 |
| 25.10.2024 | 102,40 | 104,91 | 101,98 | 103,52 | 1,37% | 1.257,00 |
| 24.10.2024 | 121,29 | 121,76 | 101,24 | 102,12 | -11,51% | 2.321,00 |
| 23.10.2024 | 115,83 | 117,46 | 113,79 | 115,40 | -0,53% | 76,00 |
| 22.10.2024 | 116,05 | 116,86 | 114,87 | 116,01 | -0,22% | 57,00 |
| 21.10.2024 | 116,36 | 116,50 | 114,17 | 116,27 | 0,24% | 320,00 |
| 18.10.2024 | 117,56 | 119,40 | 115,22 | 115,99 | -1,29% | 148,00 |
| 17.10.2024 | 116,98 | 121,27 | 116,42 | 117,50 | 0,40% | 230,00 |
| 16.10.2024 | 117,21 | 120,72 | 116,46 | 117,03 | 0,02% | 622,00 |
| 15.10.2024 | 122,65 | 124,14 | 116,34 | 117,01 | -4,52% | 562,00 |
| 14.10.2024 | 120,63 | 123,04 | 120,39 | 122,55 | 1,54% | 238,00 |
| 11.10.2024 | 117,89 | 120,95 | 117,32 | 120,69 | 2,32% | 41,00 |
| 10.10.2024 | 119,12 | 119,45 | 116,48 | 117,95 | -1,13% | 246,00 |
| 09.10.2024 | 117,79 | 119,90 | 117,44 | 119,30 | 1,15% | 55,00 |
| 08.10.2024 | 117,86 | 118,79 | 116,79 | 117,94 | -0,06% | 154,00 |
| 07.10.2024 | 118,82 | 119,36 | 116,96 | 118,01 | -0,61% | 188,00 |
| 04.10.2024 | 117,21 | 121,26 | 116,95 | 118,73 | 1,67% | 126,00 |
| 03.10.2024 | 118,78 | 119,83 | 116,44 | 116,78 | -2,09% | 85,00 |
| 02.10.2024 | 116,29 | 121,32 | 115,64 | 119,27 | 2,26% | 129,00 |
| 01.10.2024 | 120,15 | 121,14 | 115,46 | 116,63 | -3,04% | 103,00 |
| 30.09.2024 | 120,29 | 120,72 | 118,06 | 120,29 | -0,31% | 88,00 |