461,050€
0,05%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 461,05 | 461,90 | 461,05 | 461,55 | -0,09% | - |
| 01.04.2025 | 459,15 | 464,25 | 454,80 | 461,95 | 0,47% | - |
| 31.03.2025 | 456,95 | 461,70 | 451,55 | 459,80 | -8,42% | - |
| 28.03.2025 | 469,15 | 502,10 | 454,65 | 502,10 | -2,04% | - |
| 27.03.2025 | 471,05 | 613,25 | 464,35 | 512,55 | -1,16% | - |
| 26.03.2025 | 474,50 | 518,55 | 371,25 | 518,55 | 1,44% | - |
| 25.03.2025 | 471,05 | 511,30 | 456,85 | 511,20 | -3,07% | - |
| 24.03.2025 | 466,35 | 612,60 | 375,95 | 527,40 | -0,95% | - |
| 21.03.2025 | 461,00 | 532,50 | 454,70 | 532,45 | 5,53% | 20,00 |
| 20.03.2025 | 460,75 | 554,80 | 369,90 | 504,55 | -2,84% | - |
| 19.03.2025 | 456,70 | 519,45 | 453,90 | 519,30 | 0,81% | - |
| 18.03.2025 | 453,95 | 515,15 | 451,55 | 515,15 | 2,97% | - |
| 17.03.2025 | 451,40 | 500,30 | 449,30 | 500,30 | -2,04% | - |
| 14.03.2025 | 445,40 | 582,95 | 442,90 | 510,70 | 3,51% | - |
| 13.03.2025 | 445,80 | 493,70 | 433,70 | 493,40 | 29,48% | - |
| 12.03.2025 | 449,10 | 454,75 | 311,33 | 381,05 | 4,67% | - |
| 11.03.2025 | 441,75 | 453,05 | 364,05 | 364,05 | -25,67% | - |
| 10.03.2025 | 442,95 | 490,15 | 438,10 | 489,75 | 10,07% | - |
| 07.03.2025 | 453,80 | 455,45 | 438,70 | 444,95 | -2,20% | - |
| 06.03.2025 | 460,15 | 460,25 | 451,45 | 454,95 | -1,18% | - |
| 05.03.2025 | 465,85 | 465,95 | 453,70 | 460,40 | -0,79% | - |
| 04.03.2025 | 490,00 | 490,00 | 463,20 | 464,05 | -5,15% | - |
| 03.03.2025 | 495,20 | 497,20 | 485,55 | 489,25 | -1,44% | - |
| 28.02.2025 | 482,00 | 496,65 | 479,10 | 496,40 | 3,15% | - |
| 27.02.2025 | 479,65 | 485,45 | 471,40 | 481,25 | 0,70% | 400,00 |
| 26.02.2025 | 477,90 | 482,20 | 473,20 | 477,90 | 0,36% | - |
| 25.02.2025 | 473,90 | 479,25 | 469,95 | 476,20 | 0,45% | - |
| 24.02.2025 | 469,65 | 476,90 | 468,05 | 474,05 | 0,95% | - |
| 21.02.2025 | 477,85 | 479,25 | 466,00 | 469,60 | -1,59% | - |
| 20.02.2025 | 480,65 | 480,85 | 472,75 | 477,20 | -0,90% | - |
| 19.02.2025 | 475,55 | 484,25 | 473,60 | 481,55 | 1,25% | - |
| 18.02.2025 | 465,95 | 478,90 | 462,50 | 475,60 | 1,87% | - |
| 17.02.2025 | 466,45 | 466,85 | 461,00 | 466,85 | 0,00% | - |
| 14.02.2025 | 477,95 | 484,35 | 464,80 | 466,85 | -2,15% | - |
| 13.02.2025 | 486,70 | 507,75 | 476,45 | 477,10 | -1,95% | 15,00 |
| 12.02.2025 | 490,85 | 492,75 | 484,75 | 486,60 | -0,90% | - |
| 11.02.2025 | 494,85 | 495,90 | 487,30 | 491,00 | -1,01% | 10,00 |
| 10.02.2025 | 496,85 | 501,60 | 489,35 | 496,00 | 0,13% | - |
| 07.02.2025 | 491,30 | 498,35 | 489,65 | 495,35 | 0,84% | - |
| 06.02.2025 | 497,10 | 500,75 | 485,20 | 491,20 | -0,89% | - |
| 05.02.2025 | 493,95 | 498,20 | 488,10 | 495,60 | 0,05% | - |
| 04.02.2025 | 492,10 | 499,80 | 488,50 | 495,35 | 0,35% | 84,00 |
| 03.02.2025 | 491,90 | 499,75 | 486,35 | 493,60 | 0,16% | - |
| 31.01.2025 | 499,85 | 505,25 | 492,45 | 492,80 | -1,14% | - |
| 30.01.2025 | 489,30 | 499,20 | 485,70 | 498,50 | 2,01% | - |
| 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 |