494,350€
1,16%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 489,30 | 497,60 | 485,50 | 494,45 | 1,18% | 82,00 |
| 29.01.2025 | 487,75 | 491,80 | 485,25 | 488,70 | 0,12% | 13,00 |
| 28.01.2025 | 485,70 | 490,50 | 485,40 | 488,10 | 0,75% | 13,00 |
| 27.01.2025 | 487,90 | 488,40 | 482,80 | 484,45 | -1,29% | 5,00 |
| 24.01.2025 | 492,30 | 492,90 | 482,05 | 490,80 | -0,73% | 2,00 |
| 23.01.2025 | 491,30 | 496,85 | 484,95 | 494,40 | 0,59% | 1,00 |
| 22.01.2025 | 461,65 | 494,85 | 460,00 | 491,50 | 6,52% | 106,00 |
| 21.01.2025 | 459,20 | 462,35 | 457,45 | 461,40 | 1,04% | 81,00 |
| 20.01.2025 | 462,10 | 462,10 | 456,65 | 456,65 | -0,92% | 10,00 |
| 17.01.2025 | 458,55 | 463,85 | 457,85 | 460,90 | 0,56% | 10,00 |
| 16.01.2025 | 456,35 | 460,50 | 453,60 | 458,35 | 0,47% | 1,00 |
| 15.01.2025 | 452,85 | 458,05 | 452,05 | 456,20 | 0,92% | 1,00 |
| 14.01.2025 | 450,20 | 452,30 | 448,10 | 452,05 | 0,12% | 12,00 |
| 13.01.2025 | 446,05 | 451,85 | 444,00 | 451,50 | 1,32% | - |
| 10.01.2025 | 448,50 | 449,00 | 443,30 | 445,60 | -0,50% | 20,00 |
| 09.01.2025 | 447,90 | 450,40 | 446,00 | 447,85 | -0,02% | 17,00 |
| 08.01.2025 | 443,95 | 449,00 | 442,60 | 447,95 | 0,98% | 12,00 |
| 07.01.2025 | 437,75 | 449,45 | 436,45 | 443,60 | 1,24% | 7,00 |
| 06.01.2025 | 445,70 | 447,05 | 437,35 | 438,15 | -1,61% | 13,00 |
| 03.01.2025 | 446,40 | 450,15 | 443,50 | 445,30 | -0,19% | 1,00 |
| 02.01.2025 | 448,55 | 452,40 | 445,65 | 446,15 | -0,30% | 3,00 |
| 30.12.2024 | 450,80 | 451,95 | 447,00 | 447,50 | -1,05% | 2,00 |
| 27.12.2024 | 457,45 | 457,70 | 450,35 | 452,25 | 0,13% | - |
| 23.12.2024 | 449,05 | 452,00 | 444,55 | 451,65 | 0,83% | 18,00 |
| 20.12.2024 | 447,95 | 452,00 | 442,60 | 447,95 | -0,07% | 97,00 |
| 19.12.2024 | 442,15 | 448,85 | 440,95 | 448,25 | 1,30% | 15,00 |
| 18.12.2024 | 448,60 | 451,60 | 442,10 | 442,50 | -1,56% | 27,00 |
| 17.12.2024 | 452,10 | 454,85 | 447,40 | 449,50 | -0,78% | 4,00 |
| 16.12.2024 | 452,20 | 457,00 | 450,45 | 453,05 | 0,04% | 1,00 |
| 13.12.2024 | 457,75 | 459,90 | 451,35 | 452,85 | -1,20% | 4,00 |
| 12.12.2024 | 450,80 | 458,60 | 448,00 | 458,35 | 1,20% | 8,00 |
| 11.12.2024 | 447,45 | 455,10 | 447,30 | 452,90 | 1,25% | 3,00 |
| 10.12.2024 | 445,70 | 453,20 | 444,20 | 447,30 | 0,40% | 31,00 |
| 09.12.2024 | 447,70 | 448,90 | 442,90 | 445,50 | -0,56% | 6,00 |
| 06.12.2024 | 450,50 | 452,65 | 446,75 | 448,00 | -0,61% | 2,00 |
| 05.12.2024 | 455,45 | 455,60 | 448,90 | 450,75 | -0,94% | 161,00 |
| 04.12.2024 | 455,90 | 458,80 | 453,65 | 455,05 | -0,02% | - |
| 03.12.2024 | 457,30 | 457,55 | 453,95 | 455,15 | -0,52% | - |
| 02.12.2024 | 461,35 | 464,40 | 456,45 | 457,55 | -0,54% | 184,00 |
| 29.11.2024 | 460,40 | 462,65 | 459,30 | 460,05 | -0,28% | - |
| 28.11.2024 | 460,95 | 461,65 | 458,80 | 461,35 | 0,30% | 22,00 |
| 27.11.2024 | 457,30 | 460,30 | 454,00 | 459,95 | 0,56% | 11,00 |
| 26.11.2024 | 456,05 | 458,10 | 452,30 | 457,40 | 0,57% | 2,00 |
| 25.11.2024 | 464,15 | 467,90 | 453,90 | 454,80 | -2,13% | 2,00 |
| 22.11.2024 | 458,85 | 467,40 | 457,95 | 464,70 | 1,46% | 3,00 |
| 21.11.2024 | 446,05 | 459,65 | 445,30 | 458,00 | 2,76% | 12,00 |
| 20.11.2024 | 440,05 | 446,20 | 439,75 | 445,70 | 1,61% | 3,00 |
| 19.11.2024 | 440,05 | 443,70 | 434,60 | 438,65 | -0,17% | - |
| 18.11.2024 | 446,35 | 448,70 | 439,00 | 439,40 | -1,50% | 55,00 |
| 15.11.2024 | 449,80 | 451,05 | 445,30 | 446,10 | -1,51% | 5,00 |
| 14.11.2024 | 460,80 | 464,30 | 450,65 | 452,95 | -1,68% | 13,00 |
| 13.11.2024 | 458,25 | 465,05 | 456,90 | 460,70 | 0,29% | - |
| 12.11.2024 | 458,15 | 463,10 | 456,20 | 459,35 | 0,45% | 21,00 |
| 11.11.2024 | 457,05 | 461,85 | 452,80 | 457,30 | 0,18% | 11,00 |
| 08.11.2024 | 443,25 | 459,00 | 442,75 | 456,50 | 3,18% | 31,00 |
| 07.11.2024 | 447,95 | 449,60 | 441,35 | 442,45 | -1,24% | 6,00 |
| 06.11.2024 | 433,65 | 448,20 | 431,60 | 448,00 | 6,73% | 14,00 |
| 05.11.2024 | 421,45 | 423,75 | 418,45 | 419,75 | -0,34% | 19,00 |
| 04.11.2024 | 417,80 | 421,55 | 415,30 | 421,20 | 0,26% | 27,00 |
| 01.11.2024 | 419,05 | 424,60 | 418,30 | 420,10 | 0,31% | 22,00 |
| 31.10.2024 | 423,55 | 425,35 | 418,70 | 418,80 | -1,41% | 17,00 |
| 30.10.2024 | 428,30 | 428,65 | 424,35 | 424,80 | -0,94% | 10,00 |
| 29.10.2024 | 431,75 | 431,75 | 428,15 | 428,85 | -0,67% | 20,00 |
| 28.10.2024 | 436,25 | 436,85 | 431,30 | 431,75 | -0,66% | 3,00 |
| 25.10.2024 | 436,80 | 438,55 | 431,05 | 434,60 | -0,63% | 19,00 |
| 24.10.2024 | 434,95 | 438,05 | 431,95 | 437,35 | 0,41% | 17,00 |
| 23.10.2024 | 409,30 | 436,55 | 401,80 | 435,55 | 6,13% | 42,00 |
| 22.10.2024 | 412,35 | 413,35 | 409,35 | 410,40 | -0,76% | 10,00 |
| 21.10.2024 | 414,20 | 418,00 | 412,40 | 413,55 | -0,13% | 29,00 |
| 18.10.2024 | 413,75 | 416,30 | 412,20 | 414,10 | 0,05% | 11,00 |
| 17.10.2024 | 410,00 | 415,25 | 409,65 | 413,90 | 1,03% | 3,00 |
| 16.10.2024 | 413,15 | 413,80 | 409,50 | 409,70 | -0,79% | 1,00 |
| 15.10.2024 | 417,05 | 420,20 | 412,45 | 412,95 | -0,78% | 21,00 |
| 14.10.2024 | 415,40 | 417,90 | 414,00 | 416,20 | 0,12% | 10,00 |
| 11.10.2024 | 408,30 | 416,60 | 406,50 | 415,70 | 1,61% | 14,00 |
| 10.10.2024 | 406,90 | 409,10 | 403,40 | 409,10 | 0,29% | - |
| 09.10.2024 | 401,60 | 409,40 | 401,25 | 407,90 | 1,44% | 11,00 |
| 08.10.2024 | 397,35 | 403,00 | 395,00 | 402,10 | 1,13% | 8,00 |
| 07.10.2024 | 401,50 | 402,60 | 395,15 | 397,60 | -0,87% | 27,00 |
| 04.10.2024 | 398,85 | 404,60 | 398,35 | 401,10 | 0,83% | 15,00 |
| 03.10.2024 | 401,15 | 401,80 | 395,80 | 397,80 | -0,97% | 9,00 |
| 02.10.2024 | 396,15 | 401,80 | 394,00 | 401,70 | 1,09% | 15,00 |
| 01.10.2024 | 392,60 | 398,80 | 390,20 | 397,35 | 1,11% | 32,00 |
| 30.09.2024 | 390,10 | 393,00 | 388,20 | 393,00 | 0,70% | 46,00 |
| 27.09.2024 | 391,10 | 393,95 | 388,40 | 390,25 | -0,05% | 5,00 |
| 26.09.2024 | 390,20 | 392,90 | 389,25 | 390,45 | 0,26% | 5,00 |
| 25.09.2024 | 387,60 | 390,00 | 387,00 | 389,45 | -0,03% | - |
| 24.09.2024 | 389,20 | 389,90 | 386,40 | 389,55 | 0,13% | 2,00 |
| 23.09.2024 | 387,70 | 390,70 | 386,90 | 389,05 | 0,76% | 7,00 |
| 20.09.2024 | 390,85 | 391,60 | 384,30 | 386,10 | -1,27% | - |
| 19.09.2024 | 385,85 | 391,65 | 384,50 | 391,05 | 1,81% | 11,00 |
| 18.09.2024 | 386,15 | 388,60 | 383,60 | 384,10 | -0,41% | 10,00 |
| 17.09.2024 | 385,45 | 388,35 | 383,45 | 385,70 | 0,05% | 2,00 |
| 16.09.2024 | 385,50 | 388,50 | 383,80 | 385,50 | -0,31% | 19,00 |
| 13.09.2024 | 385,70 | 387,75 | 384,00 | 386,70 | 0,23% | - |
| 12.09.2024 | 387,25 | 387,90 | 380,75 | 385,80 | -0,16% | - |
| 11.09.2024 | 385,50 | 387,30 | 377,95 | 386,40 | -0,43% | - |
| 10.09.2024 | 383,65 | 389,25 | 382,00 | 388,05 | 0,95% | 16,00 |
| 09.09.2024 | 381,80 | 390,55 | 381,75 | 384,40 | 1,01% | 1,00 |
| 06.09.2024 | 387,40 | 388,50 | 380,15 | 380,55 | -1,60% | - |