550,000€
-1,61%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 560,50 | 561,75 | 546,25 | 550,00 | -1,79% | - |
| 09.04.2026 | 565,25 | 566,25 | 557,25 | 560,00 | -1,06% | - |
| 08.04.2026 | 558,00 | 566,50 | 556,00 | 566,00 | 3,33% | - |
| 07.04.2026 | 548,25 | 550,00 | 539,00 | 547,75 | 1,34% | - |
| 02.04.2026 | 528,20 | 545,10 | 525,20 | 540,50 | 1,33% | - |
| 01.04.2026 | 524,30 | 536,50 | 522,60 | 533,40 | 1,89% | - |
| 31.03.2026 | 513,30 | 528,90 | 510,40 | 523,50 | 3,25% | - |
| 30.03.2026 | 516,70 | 524,20 | 505,60 | 507,00 | -1,53% | - |
| 27.03.2026 | 531,70 | 532,30 | 514,40 | 514,90 | -2,89% | - |
| 26.03.2026 | 538,70 | 542,00 | 529,10 | 530,20 | -1,96% | - |
| 25.03.2026 | 540,80 | 553,30 | 538,60 | 540,80 | 0,13% | - |
| 24.03.2026 | 538,30 | 545,30 | 534,70 | 540,10 | 0,52% | - |
| 23.03.2026 | 528,40 | 548,10 | 523,40 | 537,30 | 0,64% | 8.789,00 |
| 20.03.2026 | 547,80 | 553,50 | 530,00 | 533,90 | -2,57% | 738,00 |
| 19.03.2026 | 553,10 | 555,00 | 539,40 | 548,00 | -0,83% | - |
| 18.03.2026 | 560,20 | 564,90 | 552,20 | 552,60 | -0,91% | - |
| 17.03.2026 | 559,80 | 564,50 | 547,80 | 557,70 | -0,50% | - |
| 16.03.2026 | 563,50 | 563,90 | 555,90 | 560,50 | 0,11% | - |
| 13.03.2026 | 561,30 | 570,10 | 555,80 | 559,90 | -0,41% | - |
| 12.03.2026 | 563,80 | 578,60 | 561,00 | 562,20 | -0,62% | - |
| 11.03.2026 | 564,50 | 568,40 | 556,30 | 565,70 | 0,12% | - |
| 10.03.2026 | 563,20 | 570,90 | 560,00 | 565,00 | 0,78% | - |
| 09.03.2026 | 552,10 | 564,10 | 546,40 | 560,60 | 0,43% | - |
| 06.03.2026 | 564,90 | 565,30 | 554,80 | 558,20 | -1,13% | 84,00 |
| 05.03.2026 | 587,80 | 588,70 | 563,60 | 564,60 | -3,70% | - |
| 04.03.2026 | 587,70 | 593,10 | 583,00 | 586,30 | -0,71% | - |
| 03.03.2026 | 584,90 | 591,80 | 578,80 | 590,50 | 0,22% | 636,00 |
| 02.03.2026 | 572,80 | 591,70 | 569,50 | 589,20 | 2,24% | 104,00 |
| 27.02.2026 | 573,40 | 577,40 | 568,50 | 576,30 | 0,51% | - |
| 26.02.2026 | 572,40 | 577,90 | 565,80 | 573,40 | -0,07% | - |
| 25.02.2026 | 579,00 | 584,60 | 566,60 | 573,80 | -1,09% | - |
| 24.02.2026 | 572,10 | 581,80 | 570,10 | 580,10 | 1,58% | - |
| 23.02.2026 | 561,50 | 572,60 | 560,70 | 571,10 | 0,62% | - |
| 20.02.2026 | 568,40 | 573,20 | 563,60 | 567,60 | 0,21% | - |
| 19.02.2026 | 562,70 | 568,10 | 559,40 | 566,40 | 0,69% | - |
| 18.02.2026 | 549,20 | 563,00 | 549,00 | 562,50 | 2,66% | - |
| 17.02.2026 | 555,60 | 558,90 | 546,90 | 547,90 | -1,72% | - |
| 16.02.2026 | 557,40 | 560,00 | 556,20 | 557,50 | 0,29% | - |
| 13.02.2026 | 544,10 | 556,40 | 542,50 | 555,90 | 1,78% | - |
| 12.02.2026 | 559,20 | 567,40 | 544,40 | 546,20 | -1,83% | - |
| 11.02.2026 | 554,90 | 563,70 | 550,10 | 556,40 | 0,23% | 240,00 |
| 10.02.2026 | 551,00 | 558,50 | 548,10 | 555,10 | 0,76% | - |
| 09.02.2026 | 546,80 | 552,80 | 541,30 | 550,90 | 0,53% | - |
| 06.02.2026 | 531,80 | 548,00 | 531,20 | 548,00 | 2,68% | - |
| 05.02.2026 | 534,70 | 535,50 | 527,80 | 533,70 | -0,02% | - |
| 04.02.2026 | 541,30 | 546,50 | 530,30 | 533,80 | -0,93% | - |
| 03.02.2026 | 520,50 | 542,50 | 519,70 | 538,80 | 3,58% | - |
| 02.02.2026 | 516,80 | 524,50 | 513,90 | 520,20 | -0,57% | 45,00 |
| 30.01.2026 | 520,70 | 526,40 | 518,20 | 523,20 | 0,10% | - |
| 29.01.2026 | 518,50 | 525,60 | 515,30 | 522,70 | 0,62% | 60,00 |
| 28.01.2026 | 515,50 | 519,70 | 511,40 | 519,50 | 1,45% | - |
| 27.01.2026 | 512,90 | 514,70 | 502,80 | 512,10 | 0,20% | - |
| 26.01.2026 | 514,30 | 517,30 | 510,50 | 511,10 | -0,80% | - |
| 23.01.2026 | 530,10 | 530,60 | 512,00 | 515,20 | -2,35% | - |
| 22.01.2026 | 532,30 | 538,20 | 526,60 | 527,60 | -0,94% | - |
| 21.01.2026 | 485,85 | 535,90 | 481,90 | 532,60 | 10,18% | 27,00 |
| 20.01.2026 | 503,60 | 503,70 | 480,90 | 483,40 | -3,82% | 10,00 |
| 19.01.2026 | 507,00 | 508,50 | 502,00 | 502,60 | 0,14% | - |
| 16.01.2026 | 492,05 | 502,20 | 490,70 | 501,90 | 2,26% | - |
| 15.01.2026 | 483,55 | 491,80 | 483,25 | 490,80 | 1,60% | - |
| 14.01.2026 | 476,10 | 483,05 | 473,80 | 483,05 | 1,35% | - |
| 13.01.2026 | 471,10 | 481,30 | 469,95 | 476,60 | 1,19% | - |
| 12.01.2026 | 467,90 | 474,50 | 465,65 | 471,00 | 0,13% | - |
| 09.01.2026 | 471,40 | 478,95 | 468,05 | 470,40 | -0,14% | - |
| 08.01.2026 | 453,60 | 473,10 | 453,30 | 471,05 | 3,56% | - |
| 07.01.2026 | 455,00 | 457,80 | 453,45 | 454,85 | 0,08% | - |
| 06.01.2026 | 447,20 | 457,15 | 446,10 | 454,50 | 2,09% | - |
| 05.01.2026 | 444,90 | 460,15 | 444,35 | 445,20 | 0,79% | 442,00 |
| 02.01.2026 | 434,85 | 443,30 | 434,70 | 441,70 | 1,38% | 374,00 |
| 30.12.2025 | 438,00 | 438,85 | 435,70 | 435,70 | -0,81% | - |
| 29.12.2025 | 439,25 | 442,80 | 437,35 | 439,25 | 0,05% | - |
| 23.12.2025 | 439,55 | 442,15 | 434,25 | 439,05 | 0,19% | - |
| 22.12.2025 | 436,55 | 441,10 | 434,35 | 438,20 | 0,64% | - |
| 19.12.2025 | 430,70 | 437,75 | 427,80 | 435,40 | 1,09% | - |
| 18.12.2025 | 429,10 | 430,80 | 428,60 | 430,70 | 0,44% | - |
| 17.12.2025 | 433,30 | 434,10 | 426,95 | 428,80 | -0,80% | 17,00 |
| 16.12.2025 | 435,45 | 438,40 | 430,25 | 432,25 | -2,28% | - |
| 15.12.2025 | 442,95 | 443,55 | 441,85 | 442,35 | 0,35% | - |
| 12.12.2025 | 445,70 | 448,40 | 437,35 | 440,80 | 0,58% | - |
| 11.12.2025 | 437,95 | 439,60 | 437,05 | 438,25 | -0,63% | - |
| 10.12.2025 | 440,95 | 442,40 | 437,95 | 441,05 | -0,10% | - |
| 09.12.2025 | 441,55 | 447,25 | 439,65 | 441,50 | 0,68% | - |
| 08.12.2025 | 448,15 | 450,10 | 437,60 | 438,50 | -1,92% | - |
| 05.12.2025 | 445,05 | 449,65 | 441,30 | 447,10 | 2,64% | - |
| 04.12.2025 | 432,65 | 445,40 | 430,75 | 435,60 | 1,47% | - |
| 03.12.2025 | 426,60 | 432,40 | 423,40 | 429,30 | 0,52% | - |
| 02.12.2025 | 423,85 | 428,65 | 423,25 | 427,10 | 0,71% | - |
| 01.12.2025 | 428,25 | 430,85 | 423,55 | 424,10 | -1,58% | - |
| 28.11.2025 | 430,25 | 434,85 | 425,55 | 430,90 | 0,37% | - |
| 27.11.2025 | 429,60 | 430,90 | 429,20 | 429,30 | -0,21% | - |
| 26.11.2025 | 431,40 | 433,95 | 428,55 | 430,20 | 0,05% | - |
| 25.11.2025 | 427,15 | 432,60 | 424,30 | 430,00 | 0,92% | - |
| 24.11.2025 | 431,10 | 432,20 | 425,50 | 426,10 | 1,32% | - |
| 21.11.2025 | 420,75 | 421,05 | 419,35 | 420,55 | -0,30% | - |
| 20.11.2025 | 434,40 | 435,95 | 421,80 | 421,80 | -1,56% | - |
| 19.11.2025 | 434,70 | 437,80 | 427,00 | 428,50 | -0,10% | - |
| 18.11.2025 | 427,65 | 430,40 | 427,30 | 428,95 | -0,63% | - |
| 17.11.2025 | 433,20 | 434,75 | 428,80 | 431,65 | 0,59% | - |
| 14.11.2025 | 433,70 | 436,60 | 428,25 | 429,10 | -3,37% | - |
| 13.11.2025 | 449,20 | 449,60 | 442,40 | 444,05 | -0,82% | - |