463,400€
0,26%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2025 | 426,25 | 433,40 | 421,75 | 433,05 | 1,51% | - |
| 25.06.2025 | 426,00 | 431,00 | 419,70 | 426,60 | 0,20% | - |
| 24.06.2025 | 428,40 | 429,35 | 421,45 | 425,75 | 0,47% | - |
| 23.06.2025 | 422,15 | 428,70 | 420,15 | 423,75 | 0,32% | - |
| 20.06.2025 | 423,50 | 428,45 | 420,55 | 422,40 | 0,25% | - |
| 19.06.2025 | 425,50 | 425,70 | 421,35 | 421,35 | -1,13% | - |
| 18.06.2025 | 427,05 | 430,90 | 420,40 | 426,15 | -0,19% | - |
| 17.06.2025 | 421,05 | 426,95 | 419,45 | 426,95 | 1,03% | - |
| 16.06.2025 | 422,75 | 425,30 | 421,05 | 422,60 | 0,14% | - |
| 13.06.2025 | 423,30 | 431,10 | 421,65 | 422,00 | -1,29% | - |
| 12.06.2025 | 431,00 | 434,80 | 426,15 | 427,50 | -1,46% | - |
| 11.06.2025 | 436,85 | 439,65 | 428,80 | 433,85 | -1,06% | - |
| 10.06.2025 | 442,35 | 445,00 | 436,20 | 438,50 | -0,92% | - |
| 09.06.2025 | 437,80 | 444,25 | 436,05 | 442,55 | 0,75% | 12,00 |
| 06.06.2025 | 438,50 | 443,65 | 435,80 | 439,25 | 0,51% | - |
| 05.06.2025 | 436,00 | 437,85 | 430,30 | 437,00 | 0,06% | 6,00 |
| 04.06.2025 | 438,85 | 439,85 | 434,25 | 436,75 | -0,46% | - |
| 03.06.2025 | 429,10 | 438,95 | 429,10 | 438,75 | 1,66% | - |
| 02.06.2025 | 436,05 | 439,80 | 425,60 | 431,60 | -1,80% | - |
| 30.05.2025 | 438,95 | 441,00 | 428,60 | 439,50 | 0,54% | - |
| 29.05.2025 | 448,55 | 448,55 | 431,60 | 437,15 | -0,56% | - |
| 28.05.2025 | 436,30 | 442,10 | 433,80 | 439,60 | 0,69% | - |
| 27.05.2025 | 432,45 | 439,25 | 423,55 | 436,60 | 0,69% | - |
| 26.05.2025 | 430,20 | 435,25 | 430,20 | 433,60 | 1,32% | - |
| 23.05.2025 | 430,50 | 432,05 | 424,10 | 427,95 | -1,04% | - |
| 22.05.2025 | 432,50 | 435,25 | 426,80 | 432,45 | 0,03% | - |
| 21.05.2025 | 435,20 | 437,55 | 429,80 | 432,30 | -1,55% | - |
| 20.05.2025 | 440,15 | 443,10 | 431,75 | 439,10 | -0,68% | - |
| 19.05.2025 | 442,30 | 444,75 | 436,20 | 442,10 | -1,15% | - |
| 16.05.2025 | 442,05 | 451,00 | 435,85 | 447,25 | 0,87% | - |
| 15.05.2025 | 437,15 | 445,05 | 435,05 | 443,40 | 0,92% | - |
| 14.05.2025 | 441,25 | 442,20 | 432,70 | 439,35 | -0,31% | - |
| 13.05.2025 | 443,00 | 448,10 | 436,35 | 440,70 | -0,92% | - |
| 12.05.2025 | 438,65 | 449,70 | 433,60 | 444,80 | 3,36% | - |
| 09.05.2025 | 429,70 | 431,70 | 421,65 | 430,35 | 0,36% | - |
| 08.05.2025 | 429,25 | 437,35 | 424,65 | 428,80 | 0,63% | - |
| 07.05.2025 | 421,05 | 429,80 | 412,60 | 426,10 | 1,65% | - |
| 06.05.2025 | 421,15 | 425,30 | 414,10 | 419,20 | -0,86% | - |
| 05.05.2025 | 420,15 | 425,85 | 416,10 | 422,85 | -0,20% | - |
| 02.05.2025 | 411,65 | 425,15 | 409,10 | 423,70 | 3,06% | - |
| 30.04.2025 | 406,45 | 411,55 | 400,10 | 411,10 | 1,08% | - |
| 29.04.2025 | 406,90 | 408,80 | 396,00 | 406,70 | 0,32% | - |
| 28.04.2025 | 401,20 | 410,30 | 399,00 | 405,40 | 0,37% | - |
| 25.04.2025 | 406,90 | 408,15 | 399,05 | 403,90 | 0,22% | - |
| 24.04.2025 | 394,35 | 404,60 | 378,70 | 403,00 | 1,72% | - |
| 23.04.2025 | 412,05 | 415,85 | 387,75 | 396,20 | -1,88% | - |
| 22.04.2025 | 392,60 | 404,95 | 392,60 | 403,80 | -0,73% | - |