428,500€
-0,79%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.04.2025 | 408,90 | 410,60 | 400,95 | 406,75 | 0,43% | - |
| 16.04.2025 | 408,60 | 414,85 | 396,20 | 405,00 | -2,55% | - |
| 15.04.2025 | 410,60 | 418,95 | 409,75 | 415,60 | 0,98% | - |
| 14.04.2025 | 412,20 | 421,45 | 407,80 | 411,55 | 0,46% | - |
| 11.04.2025 | 410,50 | 415,40 | 395,10 | 409,65 | -0,05% | - |
| 10.04.2025 | 426,90 | 428,35 | 393,85 | 409,85 | -4,25% | - |
| 09.04.2025 | 386,30 | 430,20 | 385,25 | 428,05 | 7,71% | - |
| 08.04.2025 | 405,35 | 419,65 | 389,55 | 397,40 | -0,90% | - |
| 07.04.2025 | 384,20 | 408,80 | 377,20 | 401,00 | 0,55% | - |
| 04.04.2025 | 424,50 | 426,20 | 397,30 | 398,80 | -6,74% | - |
| 03.04.2025 | 446,05 | 447,15 | 422,35 | 427,60 | -7,15% | - |
| 02.04.2025 | 461,05 | 465,55 | 455,65 | 460,55 | -0,30% | - |
| 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% | - |