457,800€
3,08%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 387,50 | 391,35 | 383,70 | 387,50 | -0,09% | - |
| 04.09.2024 | 376,60 | 388,45 | 376,60 | 387,85 | 2,00% | - |
| 03.09.2024 | 390,85 | 391,70 | 379,95 | 380,25 | -2,77% | 20,00 |
| 02.09.2024 | 391,60 | 391,60 | 390,10 | 391,10 | -0,18% | - |
| 30.08.2024 | 385,65 | 392,55 | 384,45 | 391,80 | 1,98% | - |
| 29.08.2024 | 383,15 | 389,75 | 383,05 | 384,20 | 0,31% | - |
| 28.08.2024 | 381,85 | 385,90 | 381,45 | 383,00 | 0,64% | - |
| 27.08.2024 | 377,95 | 380,70 | 376,95 | 380,55 | 0,59% | - |
| 26.08.2024 | 377,80 | 382,40 | 377,70 | 378,30 | 0,13% | - |
| 23.08.2024 | 376,20 | 378,90 | 374,65 | 377,80 | 0,40% | - |
| 22.08.2024 | 375,80 | 378,65 | 374,80 | 376,30 | 0,25% | 20,00 |
| 21.08.2024 | 373,95 | 379,05 | 373,75 | 375,35 | 0,54% | - |
| 20.08.2024 | 378,65 | 379,95 | 372,95 | 373,35 | -1,28% | - |
| 19.08.2024 | 376,80 | 380,55 | 376,20 | 378,20 | 0,09% | - |
| 16.08.2024 | 377,00 | 378,20 | 374,25 | 377,85 | 0,35% | - |
| 15.08.2024 | 371,90 | 377,65 | 371,70 | 376,55 | 1,50% | - |
| 14.08.2024 | 374,10 | 374,80 | 368,85 | 371,00 | -0,68% | - |
| 13.08.2024 | 373,30 | 374,40 | 370,50 | 373,55 | 0,23% | - |
| 12.08.2024 | 374,65 | 375,40 | 370,35 | 372,70 | -0,44% | - |
| 09.08.2024 | 375,70 | 376,90 | 370,95 | 374,35 | -0,43% | - |
| 08.08.2024 | 369,30 | 376,10 | 364,10 | 375,95 | 1,47% | - |
| 07.08.2024 | 374,90 | 379,60 | 369,80 | 370,50 | -0,34% | - |
| 06.08.2024 | 368,65 | 376,60 | 365,40 | 371,75 | 1,88% | - |
| 05.08.2024 | 371,30 | 373,10 | 360,20 | 364,90 | -3,03% | - |
| 02.08.2024 | 385,00 | 385,10 | 373,35 | 376,30 | -2,87% | - |
| 01.08.2024 | 390,40 | 393,40 | 384,30 | 387,40 | -0,58% | - |
| 31.07.2024 | 392,00 | 396,70 | 387,50 | 389,65 | -0,66% | - |
| 30.07.2024 | 391,05 | 399,75 | 389,60 | 392,25 | 0,36% | - |
| 29.07.2024 | 389,60 | 392,85 | 388,10 | 390,85 | 0,59% | - |
| 26.07.2024 | 384,05 | 392,35 | 383,70 | 388,55 | 1,36% | - |
| 25.07.2024 | 384,95 | 388,85 | 381,20 | 383,35 | -0,33% | - |
| 24.07.2024 | 369,45 | 390,25 | 368,60 | 384,60 | 3,65% | - |
| 23.07.2024 | 364,85 | 375,30 | 364,45 | 371,05 | 1,55% | - |
| 22.07.2024 | 360,85 | 367,00 | 359,30 | 365,40 | 1,18% | - |
| 19.07.2024 | 366,70 | 369,95 | 359,90 | 361,15 | -1,50% | - |
| 18.07.2024 | 368,20 | 372,75 | 366,25 | 366,65 | -0,29% | - |
| 17.07.2024 | 369,80 | 371,20 | 364,85 | 367,70 | -0,62% | - |
| 16.07.2024 | 362,95 | 372,10 | 361,75 | 370,00 | 2,08% | - |
| 15.07.2024 | 362,55 | 365,00 | 360,20 | 362,45 | 0,32% | - |
| 12.07.2024 | 363,10 | 365,00 | 361,30 | 361,30 | -0,44% | - |
| 11.07.2024 | 358,65 | 365,35 | 356,55 | 362,90 | 1,04% | - |
| 10.07.2024 | 352,65 | 359,55 | 352,40 | 359,15 | 1,67% | - |
| 09.07.2024 | 354,00 | 357,50 | 352,35 | 353,25 | -0,08% | - |
| 08.07.2024 | 351,50 | 355,65 | 350,60 | 353,55 | 0,43% | - |
| 05.07.2024 | 358,10 | 358,20 | 349,75 | 352,05 | -1,73% | - |