420,350€
-0,20%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 387,55 | 389,95 | 385,35 | 386,75 | -0,40% | - |
| 04.09.2024 | 378,35 | 388,50 | 378,25 | 388,30 | 2,10% | 10,00 |
| 03.09.2024 | 390,85 | 391,35 | 379,85 | 380,30 | -2,76% | 14,00 |
| 02.09.2024 | 391,60 | 392,70 | 389,00 | 391,10 | -0,18% | 4,00 |
| 30.08.2024 | 385,45 | 392,30 | 384,35 | 391,80 | 1,73% | 5,00 |
| 29.08.2024 | 383,10 | 389,80 | 382,95 | 385,15 | 0,64% | - |
| 28.08.2024 | 381,85 | 385,95 | 380,30 | 382,70 | 0,51% | 5,00 |
| 27.08.2024 | 377,95 | 380,75 | 376,20 | 380,75 | 0,65% | 2,00 |
| 26.08.2024 | 377,75 | 382,55 | 377,65 | 378,30 | 0,30% | - |
| 23.08.2024 | 376,20 | 379,00 | 373,30 | 377,15 | 0,35% | 7,00 |
| 22.08.2024 | 375,80 | 378,75 | 374,50 | 375,85 | 0,24% | 7,00 |
| 21.08.2024 | 373,95 | 378,80 | 373,75 | 374,95 | 0,43% | - |
| 20.08.2024 | 378,65 | 379,25 | 372,95 | 373,35 | -1,22% | - |
| 19.08.2024 | 377,00 | 378,80 | 375,30 | 377,95 | 0,07% | 42,00 |
| 16.08.2024 | 377,00 | 378,25 | 374,85 | 377,70 | 0,41% | 21,00 |
| 15.08.2024 | 371,90 | 377,35 | 371,20 | 376,15 | 1,40% | 2,00 |
| 14.08.2024 | 374,05 | 374,25 | 368,85 | 370,95 | -0,48% | 9,00 |
| 13.08.2024 | 373,30 | 374,45 | 370,65 | 372,75 | 0,07% | - |
| 12.08.2024 | 374,70 | 375,55 | 370,35 | 372,50 | -0,48% | - |
| 09.08.2024 | 375,75 | 377,05 | 370,95 | 374,30 | -0,28% | 4,00 |
| 08.08.2024 | 369,40 | 376,15 | 366,80 | 375,35 | 1,35% | 2,00 |
| 07.08.2024 | 375,05 | 379,60 | 369,80 | 370,35 | -0,39% | 6,00 |
| 06.08.2024 | 368,70 | 376,60 | 366,10 | 371,80 | 1,82% | 8,00 |
| 05.08.2024 | 372,00 | 373,15 | 359,80 | 365,15 | -2,98% | 71,00 |
| 02.08.2024 | 384,90 | 385,30 | 373,05 | 376,35 | -2,69% | 1,00 |
| 01.08.2024 | 390,70 | 395,10 | 384,20 | 386,75 | -0,80% | 6,00 |
| 31.07.2024 | 391,80 | 396,75 | 387,90 | 389,85 | -0,64% | 3,00 |
| 30.07.2024 | 391,00 | 394,55 | 389,85 | 392,35 | 0,38% | - |
| 29.07.2024 | 389,75 | 392,00 | 388,10 | 390,85 | 0,50% | 24,00 |
| 26.07.2024 | 384,00 | 392,15 | 383,60 | 388,90 | 1,37% | 8,00 |
| 25.07.2024 | 385,35 | 388,95 | 379,60 | 383,65 | -0,26% | 64,00 |
| 24.07.2024 | 369,80 | 390,30 | 368,10 | 384,65 | 3,71% | 7,00 |
| 23.07.2024 | 364,85 | 372,80 | 363,40 | 370,90 | 1,51% | 47,00 |
| 22.07.2024 | 361,05 | 366,50 | 360,70 | 365,40 | 1,16% | 10,00 |
| 19.07.2024 | 366,75 | 367,95 | 359,65 | 361,20 | -1,50% | - |
| 18.07.2024 | 368,30 | 371,00 | 366,20 | 366,70 | -0,26% | 6,00 |
| 17.07.2024 | 369,80 | 370,70 | 366,60 | 367,65 | -0,68% | - |
| 16.07.2024 | 363,00 | 370,95 | 361,00 | 370,15 | 2,27% | 9,00 |
| 15.07.2024 | 360,80 | 366,00 | 360,80 | 361,95 | 0,21% | 31,00 |
| 12.07.2024 | 363,10 | 365,00 | 360,60 | 361,20 | -0,40% | 20,00 |
| 11.07.2024 | 358,65 | 364,95 | 356,35 | 362,65 | 0,85% | 13,00 |
| 10.07.2024 | 352,60 | 359,60 | 352,30 | 359,60 | 1,78% | 7,00 |
| 09.07.2024 | 354,05 | 357,55 | 352,00 | 353,30 | -0,07% | - |
| 08.07.2024 | 351,60 | 355,65 | 348,90 | 353,55 | 0,35% | 79,00 |
| 05.07.2024 | 358,10 | 358,20 | 351,70 | 352,30 | -1,66% | 55,00 |
| 04.07.2024 | 358,85 | 359,75 | 358,15 | 358,25 | -0,13% | - |
| 03.07.2024 | 357,85 | 361,00 | 356,60 | 358,70 | 0,08% | 43,00 |
| 02.07.2024 | 354,90 | 361,35 | 353,60 | 358,40 | 0,45% | 5,00 |
| 01.07.2024 | 361,35 | 363,70 | 356,80 | 356,80 | -1,49% | 4,00 |
| 28.06.2024 | 361,05 | 366,25 | 359,05 | 362,20 | 0,42% | 25,00 |
| 27.06.2024 | 358,90 | 361,95 | 357,35 | 360,70 | 0,21% | 65,00 |
| 26.06.2024 | 359,85 | 361,40 | 356,35 | 359,95 | 0,19% | - |
| 25.06.2024 | 364,90 | 365,35 | 358,55 | 359,25 | -1,26% | 1,00 |
| 24.06.2024 | 363,00 | 364,95 | 360,50 | 363,85 | 0,18% | 1,00 |
| 21.06.2024 | 360,75 | 364,95 | 360,35 | 363,20 | 0,62% | - |
| 20.06.2024 | 359,60 | 361,50 | 356,25 | 360,95 | 0,59% | - |
| 19.06.2024 | 359,65 | 359,85 | 358,75 | 358,85 | -0,39% | - |