494,300€
1,56%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 489,30 | 497,10 | 485,70 | 494,30 | 1,15% | - |
| 29.01.2025 | 487,70 | 498,20 | 483,40 | 488,70 | 0,13% | - |
| 28.01.2025 | 485,65 | 491,60 | 483,55 | 488,05 | 0,63% | - |
| 27.01.2025 | 487,90 | 488,40 | 481,80 | 485,00 | -1,08% | - |
| 24.01.2025 | 492,30 | 492,90 | 481,15 | 490,30 | -0,84% | - |
| 23.01.2025 | 491,35 | 496,70 | 483,05 | 494,45 | 0,64% | - |
| 22.01.2025 | 461,65 | 496,80 | 460,00 | 491,30 | 6,61% | - |
| 21.01.2025 | 459,20 | 463,45 | 457,50 | 460,85 | 0,92% | - |
| 20.01.2025 | 460,10 | 460,35 | 456,65 | 456,65 | -0,93% | - |
| 17.01.2025 | 458,55 | 464,60 | 455,90 | 460,95 | 0,59% | - |
| 16.01.2025 | 456,30 | 461,75 | 454,10 | 458,25 | 0,57% | - |
| 15.01.2025 | 452,85 | 458,50 | 451,70 | 455,65 | 0,70% | - |
| 14.01.2025 | 450,20 | 452,75 | 447,40 | 452,50 | 0,27% | - |
| 13.01.2025 | 445,80 | 452,40 | 444,00 | 451,30 | 1,23% | 18,00 |
| 10.01.2025 | 448,45 | 450,40 | 442,65 | 445,80 | -0,46% | - |
| 09.01.2025 | 447,80 | 450,25 | 446,90 | 447,85 | -0,02% | 200,00 |
| 08.01.2025 | 443,95 | 450,25 | 442,05 | 447,95 | 0,90% | - |
| 07.01.2025 | 437,75 | 449,70 | 436,50 | 443,95 | 1,27% | - |
| 06.01.2025 | 445,70 | 447,20 | 437,45 | 438,40 | -1,66% | - |
| 03.01.2025 | 446,50 | 451,50 | 444,10 | 445,80 | -0,10% | - |
| 02.01.2025 | 448,60 | 455,45 | 445,70 | 446,25 | 0,03% | - |
| 30.12.2024 | 450,80 | 450,80 | 446,10 | 446,10 | -1,33% | 1,00 |
| 27.12.2024 | 457,35 | 458,70 | 449,90 | 452,10 | 0,07% | - |
| 23.12.2024 | 449,05 | 453,05 | 444,60 | 451,80 | 0,77% | - |
| 20.12.2024 | 448,10 | 452,90 | 442,60 | 448,35 | 0,03% | - |
| 19.12.2024 | 442,15 | 450,35 | 439,80 | 448,20 | 1,31% | - |
| 18.12.2024 | 448,60 | 453,75 | 441,65 | 442,40 | -1,45% | - |
| 17.12.2024 | 452,20 | 455,70 | 447,20 | 448,90 | -0,87% | - |
| 16.12.2024 | 452,10 | 457,30 | 448,80 | 452,85 | 0,09% | - |
| 13.12.2024 | 457,70 | 459,20 | 451,05 | 452,45 | -1,17% | - |
| 12.12.2024 | 450,70 | 458,55 | 446,30 | 457,80 | 1,16% | - |
| 11.12.2024 | 447,45 | 455,90 | 446,95 | 452,55 | 1,19% | - |
| 10.12.2024 | 445,75 | 454,75 | 443,45 | 447,25 | 0,26% | - |
| 09.12.2024 | 447,65 | 450,20 | 443,35 | 446,10 | -0,42% | - |
| 06.12.2024 | 450,60 | 453,95 | 445,40 | 448,00 | -0,61% | - |
| 05.12.2024 | 455,45 | 455,60 | 449,70 | 450,75 | -0,99% | - |
| 04.12.2024 | 456,25 | 458,80 | 453,70 | 455,25 | 0,02% | - |
| 03.12.2024 | 457,30 | 458,80 | 452,05 | 455,15 | -0,48% | - |
| 02.12.2024 | 461,35 | 464,65 | 454,70 | 457,35 | -22,75% | - |
| 29.11.2024 | 460,30 | 592,70 | 419,60 | 592,05 | 28,33% | - |
| 28.11.2024 | 460,85 | 461,65 | 460,45 | 461,35 | 0,30% | - |
| 27.11.2024 | 457,25 | 461,10 | 450,90 | 459,95 | 0,69% | - |
| 26.11.2024 | 456,05 | 459,60 | 452,60 | 456,80 | 0,35% | - |
| 25.11.2024 | 464,45 | 465,80 | 454,10 | 455,20 | -1,96% | - |
| 22.11.2024 | 459,00 | 471,50 | 458,00 | 464,30 | 1,31% | - |
| 21.11.2024 | 446,25 | 459,55 | 445,40 | 458,30 | 2,67% | - |
| 20.11.2024 | 440,15 | 446,40 | 438,10 | 446,40 | 1,81% | - |
| 19.11.2024 | 439,95 | 443,65 | 433,85 | 438,45 | -0,33% | - |
| 18.11.2024 | 446,30 | 448,60 | 439,35 | 439,90 | -1,47% | - |
| 15.11.2024 | 449,75 | 453,90 | 444,05 | 446,45 | -1,44% | 30,00 |
| 14.11.2024 | 460,85 | 464,05 | 450,65 | 452,95 | -1,67% | - |
| 13.11.2024 | 458,25 | 464,90 | 457,05 | 460,65 | 0,25% | 40,00 |
| 12.11.2024 | 458,05 | 463,00 | 457,95 | 459,50 | 0,40% | - |
| 11.11.2024 | 457,05 | 462,00 | 451,80 | 457,65 | 0,24% | 20,00 |
| 08.11.2024 | 443,25 | 458,90 | 442,85 | 456,55 | 3,19% | - |
| 07.11.2024 | 447,90 | 447,95 | 441,30 | 442,45 | -1,17% | 20,00 |
| 06.11.2024 | 432,30 | 451,45 | 432,30 | 447,70 | 6,52% | - |
| 05.11.2024 | 421,35 | 423,95 | 418,50 | 420,30 | -0,15% | - |
| 04.11.2024 | 417,85 | 422,75 | 416,55 | 420,95 | -4,47% | - |
| 01.11.2024 | 419,05 | 536,15 | 416,50 | 440,65 | -17,87% | - |
| 31.10.2024 | 423,45 | 536,65 | 412,70 | 536,55 | -0,58% | - |
| 30.10.2024 | 428,30 | 539,70 | 413,30 | 539,70 | 26,26% | - |
| 29.10.2024 | 430,10 | 440,90 | 420,30 | 427,45 | -21,71% | - |
| 28.10.2024 | 436,30 | 559,30 | 418,55 | 546,00 | 25,59% | - |
| 25.10.2024 | 436,75 | 439,90 | 431,15 | 434,75 | -0,57% | - |
| 24.10.2024 | 435,10 | 438,95 | 431,95 | 437,25 | 0,30% | - |
| 23.10.2024 | 409,40 | 437,65 | 409,20 | 435,95 | 6,19% | 3,00 |
| 22.10.2024 | 412,40 | 413,60 | 409,55 | 410,55 | -0,68% | - |
| 21.10.2024 | 414,25 | 418,05 | 412,45 | 413,35 | -0,18% | - |
| 18.10.2024 | 413,70 | 416,90 | 411,40 | 414,10 | -0,02% | - |
| 17.10.2024 | 410,00 | 415,75 | 409,70 | 414,20 | 1,02% | - |
| 16.10.2024 | 413,50 | 414,70 | 408,40 | 410,00 | -0,88% | - |
| 15.10.2024 | 417,10 | 420,80 | 412,50 | 413,65 | -0,59% | - |
| 14.10.2024 | 415,45 | 417,80 | 414,05 | 416,10 | 0,17% | - |
| 11.10.2024 | 408,30 | 416,60 | 403,50 | 415,40 | 1,56% | 30,00 |
| 10.10.2024 | 406,90 | 409,00 | 402,65 | 409,00 | 0,39% | - |
| 09.10.2024 | 401,65 | 409,40 | 401,35 | 407,40 | 1,39% | - |
| 08.10.2024 | 397,55 | 403,00 | 396,60 | 401,80 | 0,82% | - |
| 07.10.2024 | 401,45 | 401,65 | 395,20 | 398,55 | -0,70% | - |
| 04.10.2024 | 398,85 | 405,65 | 398,50 | 401,35 | 0,65% | - |
| 03.10.2024 | 401,20 | 401,55 | 395,85 | 398,75 | -0,66% | - |
| 02.10.2024 | 396,15 | 401,90 | 392,95 | 401,40 | 1,10% | - |
| 01.10.2024 | 392,55 | 400,95 | 390,55 | 397,05 | 0,99% | - |
| 30.09.2024 | 390,10 | 393,45 | 387,40 | 393,15 | 0,77% | - |
| 27.09.2024 | 391,10 | 393,85 | 388,00 | 390,15 | -0,05% | - |
| 26.09.2024 | 390,20 | 393,20 | 387,75 | 390,35 | 0,23% | - |
| 25.09.2024 | 387,60 | 390,85 | 386,25 | 389,45 | 0,01% | - |
| 24.09.2024 | 389,30 | 389,80 | 384,90 | 389,40 | 0,08% | - |
| 23.09.2024 | 387,70 | 390,95 | 386,00 | 389,10 | 0,54% | - |
| 20.09.2024 | 390,90 | 391,60 | 384,00 | 387,00 | -1,14% | - |
| 19.09.2024 | 385,60 | 391,95 | 384,25 | 391,45 | 1,94% | - |
| 18.09.2024 | 386,15 | 390,80 | 382,00 | 384,00 | -0,41% | - |
| 17.09.2024 | 385,50 | 389,15 | 376,25 | 385,60 | -0,03% | - |
| 16.09.2024 | 385,40 | 388,75 | 382,95 | 385,70 | -0,22% | - |
| 13.09.2024 | 385,65 | 387,85 | 382,55 | 386,55 | 0,14% | - |
| 12.09.2024 | 387,25 | 387,90 | 380,75 | 386,00 | -0,14% | - |
| 11.09.2024 | 385,45 | 390,30 | 377,95 | 386,55 | -0,31% | - |
| 10.09.2024 | 383,55 | 390,95 | 382,50 | 387,75 | 0,86% | - |
| 09.09.2024 | 381,75 | 392,05 | 381,75 | 384,45 | 1,02% | - |
| 06.09.2024 | 387,45 | 390,85 | 379,55 | 380,55 | -1,79% | - |