432,600€
0,82%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2025 | 445,85 | 452,40 | 443,75 | 447,70 | 1,06% | 40,00 |
| 11.11.2025 | 449,70 | 449,70 | 442,25 | 443,00 | -1,23% | - |
| 10.11.2025 | 447,25 | 451,45 | 443,45 | 448,50 | 2,42% | - |
| 07.11.2025 | 440,15 | 440,45 | 435,55 | 437,90 | -0,05% | - |
| 06.11.2025 | 444,95 | 450,70 | 436,95 | 438,10 | -1,77% | - |
| 05.11.2025 | 444,55 | 450,45 | 442,30 | 446,00 | 0,45% | - |
| 04.11.2025 | 445,50 | 449,95 | 443,70 | 444,00 | -1,16% | 20,00 |
| 03.11.2025 | 457,05 | 460,15 | 448,65 | 449,20 | -1,60% | - |
| 31.10.2025 | 448,40 | 460,30 | 417,35 | 456,50 | 1,95% | - |
| 30.10.2025 | 443,75 | 457,15 | 442,85 | 447,75 | -0,52% | - |
| 28.10.2025 | 452,75 | 457,25 | 380,25 | 450,10 | -0,60% | - |
| 27.10.2025 | 461,20 | 466,95 | 425,55 | 452,80 | -1,89% | - |
| 24.10.2025 | 463,70 | 467,35 | 456,45 | 461,50 | -0,58% | - |
| 23.10.2025 | 469,60 | 471,55 | 460,75 | 464,20 | -1,61% | - |
| 22.10.2025 | 493,50 | 495,75 | 459,00 | 471,80 | -3,97% | - |
| 21.10.2025 | 491,50 | 499,80 | 490,80 | 491,30 | 0,00% | - |
| 20.10.2025 | 483,35 | 494,05 | 483,00 | 491,30 | 1,99% | - |
| 17.10.2025 | 475,90 | 487,15 | 472,85 | 481,70 | -0,98% | - |
| 16.10.2025 | 484,95 | 494,00 | 484,50 | 486,45 | 0,76% | - |
| 15.10.2025 | 493,90 | 503,05 | 481,50 | 482,80 | -1,77% | - |
| 14.10.2025 | 487,00 | 499,15 | 481,35 | 491,50 | 0,45% | - |
| 13.10.2025 | 494,90 | 500,15 | 489,30 | 489,30 | 0,62% | - |
| 10.10.2025 | 498,80 | 503,20 | 486,30 | 486,30 | -3,13% | - |
| 09.10.2025 | 505,20 | 516,75 | 497,50 | 502,00 | -0,79% | 7,00 |
| 08.10.2025 | 506,90 | 510,80 | 501,70 | 506,00 | 1,12% | - |
| 07.10.2025 | 507,60 | 512,30 | 500,40 | 500,40 | -0,83% | 20,00 |
| 06.10.2025 | 502,70 | 513,65 | 502,60 | 504,60 | 2,06% | - |
| 03.10.2025 | 497,10 | 502,70 | 491,55 | 494,40 | -0,24% | - |
| 02.10.2025 | 490,60 | 497,75 | 487,95 | 495,60 | 1,14% | - |
| 01.10.2025 | 496,35 | 509,75 | 487,95 | 490,00 | -1,23% | - |
| 30.09.2025 | 493,50 | 500,55 | 490,80 | 496,10 | 0,65% | - |
| 29.09.2025 | 493,75 | 500,95 | 487,10 | 492,90 | 0,18% | - |
| 26.09.2025 | 484,85 | 494,75 | 483,75 | 492,00 | 1,53% | - |
| 25.09.2025 | 480,45 | 488,80 | 477,90 | 484,60 | 1,08% | - |
| 24.09.2025 | 482,05 | 489,25 | 479,40 | 479,40 | -0,02% | - |
| 23.09.2025 | 481,35 | 487,35 | 479,40 | 479,50 | 0,06% | - |
| 22.09.2025 | 481,15 | 489,75 | 472,75 | 479,20 | -0,14% | - |
| 19.09.2025 | 477,85 | 479,90 | 477,35 | 479,85 | 2,53% | - |
| 18.09.2025 | 468,90 | 479,65 | 466,35 | 468,00 | 0,19% | - |
| 17.09.2025 | 468,00 | 471,00 | 461,70 | 467,10 | 0,34% | - |
| 16.09.2025 | 473,15 | 475,00 | 465,50 | 465,50 | -1,31% | - |
| 15.09.2025 | 474,70 | 475,50 | 468,75 | 471,70 | -1,52% | - |
| 12.09.2025 | 482,85 | 484,05 | 478,50 | 479,00 | -0,93% | - |
| 11.09.2025 | 466,20 | 483,85 | 459,90 | 483,50 | 3,56% | 14,00 |
| 10.09.2025 | 466,45 | 467,30 | 466,10 | 466,90 | 0,76% | - |
| 09.09.2025 | 464,25 | 467,80 | 458,85 | 463,40 | -0,66% | 6,00 |
| 08.09.2025 | 468,80 | 469,30 | 463,15 | 466,50 | 0,04% | 30,00 |
| 05.09.2025 | 469,60 | 472,65 | 462,45 | 466,30 | 0,13% | - |
| 04.09.2025 | 467,70 | 473,20 | 465,70 | 465,70 | 1,02% | - |
| 03.09.2025 | 462,35 | 467,40 | 457,45 | 461,00 | 0,52% | - |
| 02.09.2025 | 459,50 | 472,30 | 453,70 | 458,60 | 0,13% | - |
| 01.09.2025 | 458,95 | 460,65 | 457,95 | 458,00 | -0,36% | - |
| 29.08.2025 | 464,20 | 466,80 | 455,45 | 459,65 | -1,11% | - |
| 28.08.2025 | 464,60 | 469,70 | 461,65 | 464,80 | -0,09% | - |
| 27.08.2025 | 469,10 | 471,90 | 464,00 | 465,20 | -0,13% | - |
| 26.08.2025 | 464,70 | 467,95 | 461,65 | 465,80 | -0,09% | - |
| 25.08.2025 | 470,80 | 475,15 | 462,75 | 466,20 | -0,82% | - |
| 22.08.2025 | 468,00 | 479,75 | 466,30 | 470,05 | 0,72% | - |
| 21.08.2025 | 465,30 | 468,35 | 461,50 | 466,70 | 0,32% | - |
| 20.08.2025 | 465,35 | 468,85 | 458,50 | 465,20 | -0,20% | - |
| 19.08.2025 | 459,45 | 466,15 | 458,45 | 466,15 | 1,40% | - |
| 18.08.2025 | 460,55 | 464,40 | 455,10 | 459,70 | -0,13% | - |
| 15.08.2025 | 465,85 | 472,00 | 457,85 | 460,30 | -1,19% | - |
| 14.08.2025 | 469,40 | 471,05 | 463,70 | 465,85 | -1,04% | - |
| 13.08.2025 | 472,70 | 476,05 | 459,60 | 470,75 | -0,47% | - |
| 12.08.2025 | 466,80 | 472,95 | 462,30 | 472,95 | 1,32% | - |
| 11.08.2025 | 468,45 | 471,85 | 464,35 | 466,80 | -0,50% | - |
| 08.08.2025 | 472,70 | 475,70 | 468,30 | 469,15 | -0,40% | - |
| 07.08.2025 | 471,30 | 477,05 | 468,00 | 471,05 | 0,02% | - |
| 06.08.2025 | 478,60 | 484,95 | 465,20 | 470,95 | -1,31% | - |
| 05.08.2025 | 479,45 | 483,05 | 471,15 | 477,20 | -0,02% | - |
| 04.08.2025 | 472,60 | 483,80 | 469,90 | 477,30 | 1,45% | - |
| 01.08.2025 | 480,95 | 480,95 | 462,65 | 470,50 | -2,48% | - |
| 31.07.2025 | 485,75 | 500,80 | 467,45 | 482,45 | 0,16% | - |
| 30.07.2025 | 478,95 | 486,85 | 477,75 | 481,70 | 0,76% | - |
| 29.07.2025 | 481,85 | 489,80 | 474,80 | 478,05 | -0,52% | - |
| 28.07.2025 | 475,60 | 486,05 | 473,05 | 480,55 | 1,48% | - |
| 25.07.2025 | 469,15 | 473,80 | 459,85 | 473,55 | 1,18% | - |
| 24.07.2025 | 464,40 | 472,10 | 462,95 | 468,05 | 1,19% | - |
| 23.07.2025 | 475,15 | 492,70 | 443,05 | 462,55 | -2,24% | - |
| 22.07.2025 | 478,40 | 480,55 | 471,85 | 473,15 | -1,13% | - |
| 21.07.2025 | 485,85 | 486,15 | 476,80 | 478,55 | -1,34% | - |
| 18.07.2025 | 482,25 | 485,40 | 478,95 | 485,05 | 0,60% | 20,00 |
| 17.07.2025 | 464,85 | 482,15 | 464,85 | 482,15 | 3,84% | - |
| 16.07.2025 | 459,55 | 465,85 | 455,30 | 464,30 | 0,65% | - |
| 15.07.2025 | 460,65 | 465,15 | 458,10 | 461,30 | 0,33% | - |
| 14.07.2025 | 452,00 | 460,05 | 449,45 | 459,80 | 1,30% | - |
| 11.07.2025 | 450,40 | 457,00 | 446,40 | 453,90 | 0,63% | 2,00 |
| 10.07.2025 | 441,95 | 453,60 | 441,45 | 451,05 | 1,60% | - |
| 09.07.2025 | 439,35 | 444,60 | 438,85 | 443,95 | 1,04% | - |
| 08.07.2025 | 439,45 | 443,10 | 435,15 | 439,40 | -0,08% | - |
| 07.07.2025 | 437,40 | 444,85 | 437,20 | 439,75 | 0,85% | - |
| 04.07.2025 | 437,75 | 439,40 | 435,85 | 436,05 | -0,86% | - |
| 03.07.2025 | 432,25 | 442,75 | 429,80 | 439,85 | 1,85% | - |
| 02.07.2025 | 434,95 | 437,00 | 427,70 | 431,85 | -0,43% | - |
| 01.07.2025 | 434,05 | 435,70 | 430,15 | 433,70 | -0,24% | - |
| 30.06.2025 | 437,45 | 438,15 | 431,70 | 434,75 | -0,08% | - |
| 27.06.2025 | 434,10 | 435,10 | 427,60 | 435,10 | 0,47% | - |