482,100€
3,43%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 466,25 | 478,80 | 462,60 | 476,30 | 2,19% | 7,00 |
| 10.09.2025 | 466,45 | 470,00 | 462,60 | 466,10 | 0,11% | - |
| 09.09.2025 | 464,30 | 467,20 | 459,35 | 465,60 | -0,03% | 28,00 |
| 08.09.2025 | 468,75 | 469,40 | 459,00 | 465,75 | -0,46% | 5,00 |
| 05.09.2025 | 469,55 | 470,00 | 462,30 | 467,90 | -0,37% | - |
| 04.09.2025 | 467,65 | 473,20 | 466,95 | 469,65 | 0,62% | 8,00 |
| 03.09.2025 | 462,35 | 467,60 | 459,10 | 466,75 | 1,19% | 37,00 |
| 02.09.2025 | 459,60 | 461,95 | 455,60 | 461,25 | 0,15% | - |
| 01.09.2025 | 459,05 | 461,60 | 457,20 | 460,55 | 0,13% | 8,00 |
| 29.08.2025 | 464,20 | 465,80 | 457,05 | 459,95 | -0,92% | - |
| 28.08.2025 | 464,50 | 468,05 | 462,30 | 464,20 | -0,16% | 7,00 |
| 27.08.2025 | 469,10 | 470,80 | 464,90 | 464,95 | -0,65% | - |
| 26.08.2025 | 464,70 | 468,05 | 461,40 | 468,00 | 0,42% | 6,00 |
| 25.08.2025 | 470,80 | 473,40 | 463,20 | 466,05 | -0,69% | 49,00 |
| 22.08.2025 | 467,90 | 472,80 | 466,10 | 469,30 | 0,57% | 2,00 |
| 21.08.2025 | 465,30 | 467,90 | 462,30 | 466,65 | 0,35% | 1,00 |
| 20.08.2025 | 465,30 | 466,55 | 459,90 | 465,00 | -0,30% | 91,00 |
| 19.08.2025 | 459,55 | 466,40 | 458,45 | 466,40 | 1,49% | 8,00 |
| 18.08.2025 | 460,55 | 462,70 | 457,90 | 459,55 | 0,01% | 92,00 |
| 15.08.2025 | 465,75 | 467,50 | 457,65 | 459,50 | -1,25% | 59,00 |
| 14.08.2025 | 469,30 | 471,45 | 463,55 | 465,30 | -1,17% | 13,00 |
| 13.08.2025 | 472,65 | 474,70 | 461,40 | 470,80 | -0,51% | 76,00 |
| 12.08.2025 | 466,60 | 473,45 | 466,00 | 473,20 | 1,33% | 22,00 |
| 11.08.2025 | 468,30 | 470,90 | 465,90 | 467,00 | -0,47% | 21,00 |
| 08.08.2025 | 472,80 | 475,40 | 468,15 | 469,20 | -0,57% | 10,00 |
| 07.08.2025 | 471,30 | 477,10 | 468,30 | 471,90 | 0,08% | 38,00 |
| 06.08.2025 | 478,60 | 479,45 | 470,70 | 471,50 | -1,22% | 14,00 |
| 05.08.2025 | 479,30 | 483,80 | 473,05 | 477,30 | 0,00% | 91,00 |
| 04.08.2025 | 472,40 | 479,90 | 471,30 | 477,30 | 1,42% | 48,00 |
| 01.08.2025 | 480,95 | 482,80 | 463,75 | 470,60 | -2,43% | 84,00 |
| 31.07.2025 | 485,85 | 488,20 | 481,80 | 482,30 | 0,10% | 36,00 |
| 30.07.2025 | 478,95 | 485,85 | 477,00 | 481,80 | 0,79% | 64,00 |
| 29.07.2025 | 481,80 | 487,50 | 476,10 | 478,00 | -0,58% | 106,00 |
| 28.07.2025 | 475,70 | 484,55 | 475,70 | 480,80 | 1,53% | 6,00 |
| 25.07.2025 | 469,15 | 473,80 | 464,95 | 473,55 | 1,11% | 8,00 |
| 24.07.2025 | 464,45 | 471,45 | 464,35 | 468,35 | 0,63% | - |
| 23.07.2025 | 475,15 | 482,60 | 442,80 | 465,40 | -1,65% | 35,00 |
| 22.07.2025 | 478,40 | 481,80 | 471,40 | 473,20 | -1,06% | 78,00 |
| 21.07.2025 | 487,60 | 487,80 | 477,40 | 478,25 | -1,47% | 62,00 |
| 18.07.2025 | 482,15 | 486,30 | 478,85 | 485,40 | 0,72% | 43,00 |
| 17.07.2025 | 464,80 | 482,05 | 464,20 | 481,95 | 3,79% | 43,00 |
| 16.07.2025 | 459,55 | 465,85 | 455,60 | 464,35 | 0,66% | 8,00 |
| 15.07.2025 | 460,65 | 465,90 | 458,75 | 461,30 | 0,32% | 49,00 |
| 14.07.2025 | 452,10 | 461,20 | 451,65 | 459,85 | 1,29% | 128,00 |
| 11.07.2025 | 450,00 | 457,05 | 447,70 | 454,00 | 0,62% | 42,00 |
| 10.07.2025 | 442,05 | 453,70 | 441,35 | 451,20 | 1,67% | - |
| 09.07.2025 | 439,35 | 444,80 | 439,05 | 443,80 | 1,02% | 77,00 |
| 08.07.2025 | 439,45 | 442,15 | 437,90 | 439,30 | -0,01% | 9,00 |
| 07.07.2025 | 437,50 | 443,95 | 437,20 | 439,35 | 0,73% | - |
| 04.07.2025 | 437,80 | 439,40 | 435,65 | 436,15 | -0,86% | 10,00 |
| 03.07.2025 | 432,30 | 441,55 | 432,00 | 439,95 | 1,90% | 12,00 |
| 02.07.2025 | 434,95 | 437,00 | 429,35 | 431,75 | -0,45% | 12,00 |
| 01.07.2025 | 434,05 | 435,55 | 432,00 | 433,70 | -0,18% | 17,00 |
| 30.06.2025 | 437,45 | 438,15 | 431,60 | 434,50 | -0,16% | 30,00 |
| 27.06.2025 | 434,10 | 436,00 | 429,15 | 435,20 | 0,52% | 12,00 |
| 26.06.2025 | 426,20 | 433,30 | 421,80 | 432,95 | 1,51% | 11,00 |
| 25.06.2025 | 426,05 | 430,90 | 424,80 | 426,50 | 0,13% | 47,00 |
| 24.06.2025 | 428,25 | 430,80 | 424,15 | 425,95 | 0,54% | 73,00 |
| 23.06.2025 | 422,20 | 427,35 | 421,50 | 423,65 | 0,30% | 83,00 |
| 20.06.2025 | 423,50 | 427,45 | 420,45 | 422,40 | 0,18% | 5,00 |
| 19.06.2025 | 425,45 | 425,80 | 420,50 | 421,65 | -1,03% | 2,00 |
| 18.06.2025 | 427,05 | 429,70 | 424,70 | 426,05 | -0,27% | - |
| 17.06.2025 | 421,00 | 427,20 | 419,30 | 427,20 | 1,06% | - |
| 16.06.2025 | 422,75 | 425,30 | 421,00 | 422,70 | 0,26% | 7,00 |
| 13.06.2025 | 422,85 | 429,65 | 421,50 | 421,60 | -1,36% | 2,00 |
| 12.06.2025 | 431,05 | 433,80 | 426,20 | 427,40 | -1,48% | - |
| 11.06.2025 | 436,80 | 439,65 | 430,45 | 433,80 | -1,12% | - |
| 10.06.2025 | 442,10 | 444,30 | 436,05 | 438,70 | -0,87% | 9,00 |
| 09.06.2025 | 437,80 | 444,40 | 436,70 | 442,55 | 0,75% | 4,00 |
| 06.06.2025 | 438,65 | 443,70 | 437,25 | 439,25 | 0,62% | 8,00 |
| 05.06.2025 | 436,10 | 438,10 | 430,75 | 436,55 | -0,05% | - |
| 04.06.2025 | 438,85 | 439,35 | 435,40 | 436,75 | -0,46% | - |
| 03.06.2025 | 431,20 | 439,15 | 428,30 | 438,75 | 1,66% | 2,00 |
| 02.06.2025 | 436,15 | 438,40 | 426,90 | 431,60 | -1,88% | 30,00 |
| 30.05.2025 | 438,95 | 441,00 | 432,40 | 439,85 | 0,57% | 1,00 |
| 29.05.2025 | 448,90 | 448,90 | 433,30 | 437,35 | -0,50% | 50,00 |
| 28.05.2025 | 436,35 | 441,15 | 435,25 | 439,55 | 0,66% | 38,00 |
| 27.05.2025 | 432,75 | 437,90 | 429,55 | 436,65 | 0,74% | 10,00 |
| 26.05.2025 | 430,00 | 435,25 | 429,40 | 433,45 | 1,27% | 1,00 |
| 23.05.2025 | 430,60 | 433,50 | 422,70 | 428,00 | -1,02% | 44,00 |
| 22.05.2025 | 432,55 | 434,40 | 427,35 | 432,40 | 0,03% | - |
| 21.05.2025 | 435,20 | 438,40 | 429,70 | 432,25 | -1,40% | 17,00 |
| 20.05.2025 | 440,05 | 441,95 | 436,55 | 438,40 | -0,80% | 1,00 |
| 19.05.2025 | 442,20 | 443,40 | 436,75 | 441,95 | -1,20% | 7,00 |
| 16.05.2025 | 441,95 | 447,90 | 441,20 | 447,30 | 0,89% | 14,00 |
| 15.05.2025 | 437,10 | 445,05 | 434,90 | 443,35 | 0,90% | 1,00 |
| 14.05.2025 | 441,20 | 441,85 | 434,35 | 439,40 | -0,34% | 3,00 |
| 13.05.2025 | 442,90 | 446,55 | 438,05 | 440,90 | -0,85% | - |
| 12.05.2025 | 438,65 | 449,85 | 434,50 | 444,70 | 3,33% | 23,00 |
| 09.05.2025 | 429,70 | 431,65 | 426,10 | 430,35 | 0,43% | - |
| 08.05.2025 | 429,30 | 435,50 | 426,15 | 428,50 | 0,52% | 42,00 |
| 07.05.2025 | 421,10 | 427,55 | 419,65 | 426,30 | 1,60% | 8,00 |
| 06.05.2025 | 421,05 | 425,80 | 415,60 | 419,60 | -0,72% | 40,00 |
| 05.05.2025 | 419,90 | 425,25 | 416,55 | 422,65 | -0,20% | 2,00 |
| 02.05.2025 | 411,75 | 425,15 | 408,80 | 423,50 | 2,99% | 16,00 |
| 30.04.2025 | 405,00 | 411,65 | 400,35 | 411,20 | 1,03% | - |
| 29.04.2025 | 406,95 | 408,75 | 399,35 | 407,00 | 0,25% | 46,00 |
| 28.04.2025 | 401,05 | 408,75 | 400,85 | 406,00 | 0,52% | - |
| 25.04.2025 | 407,05 | 407,85 | 399,15 | 403,90 | 0,15% | - |
| 24.04.2025 | 394,40 | 403,65 | 382,90 | 403,30 | 1,79% | 1,00 |