432,750€
0,44%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 433,30 | 434,80 | 433,20 | 434,00 | 0,73% | - |
| 14.11.2025 | 434,05 | 434,40 | 428,60 | 430,85 | -1,11% | - |
| 13.11.2025 | 449,35 | 449,40 | 435,15 | 435,70 | -2,72% | 8,00 |
| 12.11.2025 | 445,80 | 451,65 | 443,60 | 447,90 | 0,43% | 24,00 |
| 11.11.2025 | 449,90 | 449,90 | 442,25 | 446,00 | -1,03% | - |
| 10.11.2025 | 447,15 | 450,75 | 445,00 | 450,65 | 1,75% | 11,00 |
| 07.11.2025 | 440,15 | 445,10 | 434,70 | 442,90 | -0,76% | 25,00 |
| 06.11.2025 | 445,05 | 446,30 | 443,60 | 446,30 | -0,65% | 19,00 |
| 05.11.2025 | 444,65 | 449,20 | 442,50 | 449,20 | 0,85% | 6,00 |
| 04.11.2025 | 445,60 | 449,95 | 443,70 | 445,40 | -1,27% | 17,00 |
| 03.11.2025 | 457,05 | 461,50 | 448,65 | 451,15 | -1,71% | 21,00 |
| 31.10.2025 | 448,30 | 459,50 | 447,90 | 459,00 | 1,58% | 69,00 |
| 30.10.2025 | 443,75 | 454,15 | 441,60 | 451,85 | 1,10% | 159,00 |
| 29.10.2025 | 450,70 | 453,30 | 446,65 | 446,95 | -0,95% | 1,00 |
| 28.10.2025 | 452,65 | 455,80 | 450,95 | 451,25 | -0,61% | - |
| 27.10.2025 | 461,25 | 463,60 | 453,10 | 454,00 | -0,98% | 129,00 |
| 24.10.2025 | 463,70 | 467,35 | 457,50 | 458,50 | -0,61% | 53,00 |
| 23.10.2025 | 469,60 | 470,50 | 461,05 | 461,30 | -2,74% | 12,00 |
| 22.10.2025 | 493,50 | 496,20 | 459,30 | 474,30 | -4,12% | 33,00 |
| 21.10.2025 | 491,55 | 498,90 | 490,80 | 494,70 | 0,67% | 35,00 |
| 20.10.2025 | 483,60 | 494,40 | 482,95 | 491,40 | 2,56% | 27,00 |
| 17.10.2025 | 475,90 | 481,25 | 472,75 | 479,15 | -1,54% | 4,00 |
| 16.10.2025 | 484,90 | 489,55 | 484,75 | 486,65 | 0,50% | - |
| 15.10.2025 | 493,90 | 498,75 | 483,05 | 484,25 | -2,34% | 6,00 |
| 14.10.2025 | 486,90 | 497,55 | 485,00 | 495,85 | 0,81% | 41,00 |
| 13.10.2025 | 494,75 | 500,60 | 490,60 | 491,85 | 0,53% | 36,00 |
| 10.10.2025 | 498,80 | 501,60 | 488,25 | 489,25 | -3,63% | 72,00 |
| 09.10.2025 | 502,80 | 508,60 | 502,80 | 507,70 | 0,26% | 37,00 |
| 08.10.2025 | 506,90 | 510,30 | 503,30 | 506,40 | 0,10% | 5,00 |
| 07.10.2025 | 507,60 | 515,60 | 504,70 | 505,90 | -0,22% | 35,00 |
| 06.10.2025 | 502,70 | 507,90 | 502,60 | 507,00 | 1,28% | 37,00 |
| 03.10.2025 | 497,10 | 502,70 | 494,30 | 500,60 | 0,79% | 41,00 |
| 02.10.2025 | 490,60 | 497,40 | 487,50 | 496,70 | 1,35% | 9,00 |
| 01.10.2025 | 496,05 | 498,80 | 486,60 | 490,10 | -1,15% | 32,00 |
| 30.09.2025 | 493,55 | 497,80 | 491,90 | 495,80 | 0,32% | 44,00 |
| 29.09.2025 | 493,40 | 500,20 | 492,15 | 494,20 | 0,44% | 86,00 |
| 26.09.2025 | 484,65 | 494,75 | 482,00 | 492,05 | 1,39% | 13,00 |
| 25.09.2025 | 480,35 | 487,85 | 477,95 | 485,30 | 0,97% | 89,00 |
| 24.09.2025 | 481,75 | 486,20 | 479,55 | 480,65 | -0,10% | 25,00 |
| 23.09.2025 | 481,35 | 488,70 | 479,30 | 481,15 | 0,09% | 7,00 |
| 22.09.2025 | 481,15 | 482,25 | 474,95 | 480,70 | -0,08% | 4,00 |
| 19.09.2025 | 477,85 | 481,25 | 477,00 | 481,10 | 0,76% | 7,00 |
| 18.09.2025 | 468,95 | 478,80 | 465,30 | 477,45 | 2,37% | - |
| 17.09.2025 | 467,90 | 470,00 | 462,20 | 466,40 | -0,27% | 30,00 |
| 16.09.2025 | 473,10 | 473,50 | 466,75 | 467,65 | -1,13% | 10,00 |
| 15.09.2025 | 474,70 | 477,10 | 471,20 | 473,00 | -0,69% | 45,00 |
| 12.09.2025 | 482,85 | 486,80 | 474,50 | 476,30 | 0,00% | 20,00 |
| 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 |