439,400€
0,47%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 412,10 | 415,25 | 387,40 | 396,20 | -1,86% | 4,00 |
| 22.04.2025 | 392,35 | 404,95 | 392,20 | 403,70 | -0,76% | 7,00 |
| 17.04.2025 | 409,05 | 410,60 | 400,95 | 406,80 | 0,43% | 68,00 |
| 16.04.2025 | 408,55 | 415,00 | 401,10 | 405,05 | -2,47% | 56,00 |
| 15.04.2025 | 410,50 | 418,05 | 409,70 | 415,30 | 0,90% | 13,00 |
| 14.04.2025 | 412,00 | 421,00 | 409,40 | 411,60 | 0,49% | 7,00 |
| 11.04.2025 | 410,50 | 412,85 | 396,55 | 409,60 | -0,32% | - |
| 10.04.2025 | 426,90 | 428,35 | 395,35 | 410,90 | -4,05% | 15,00 |
| 09.04.2025 | 386,50 | 430,25 | 383,80 | 428,25 | 8,02% | 32,00 |
| 08.04.2025 | 405,85 | 418,35 | 391,00 | 396,45 | -1,17% | 54,00 |
| 07.04.2025 | 383,35 | 407,85 | 376,85 | 401,15 | 0,65% | 32,00 |
| 04.04.2025 | 424,25 | 426,40 | 398,10 | 398,55 | -6,85% | 41,00 |
| 03.04.2025 | 446,10 | 447,25 | 423,70 | 427,85 | -7,14% | 28,00 |
| 02.04.2025 | 461,10 | 464,05 | 455,75 | 460,75 | -0,27% | 1,00 |
| 01.04.2025 | 458,65 | 464,30 | 454,10 | 462,00 | 0,39% | 3,00 |
| 31.03.2025 | 457,05 | 461,95 | 453,15 | 460,20 | 0,72% | 1,00 |
| 28.03.2025 | 469,15 | 470,85 | 456,25 | 456,90 | -2,66% | - |
| 27.03.2025 | 470,85 | 473,25 | 464,65 | 469,40 | -0,82% | - |
| 26.03.2025 | 474,50 | 477,85 | 472,10 | 473,30 | -0,35% | 4,00 |
| 25.03.2025 | 470,85 | 474,95 | 464,65 | 474,95 | 0,82% | 11,00 |
| 24.03.2025 | 466,20 | 471,10 | 464,10 | 471,10 | 1,53% | 11,00 |
| 21.03.2025 | 460,90 | 464,75 | 456,10 | 464,00 | 0,84% | - |
| 20.03.2025 | 460,55 | 462,75 | 456,55 | 460,15 | 0,26% | - |
| 19.03.2025 | 456,70 | 465,05 | 456,50 | 458,95 | 0,75% | - |
| 18.03.2025 | 453,95 | 458,30 | 451,90 | 455,55 | 0,04% | 7,00 |
| 17.03.2025 | 451,50 | 458,75 | 449,30 | 455,35 | 0,76% | 15,00 |
| 14.03.2025 | 445,40 | 452,30 | 442,80 | 451,90 | 2,10% | - |
| 13.03.2025 | 445,75 | 449,90 | 441,15 | 442,60 | -0,68% | 21,00 |
| 12.03.2025 | 448,80 | 453,30 | 440,50 | 445,65 | -0,49% | 10,00 |
| 11.03.2025 | 441,80 | 452,30 | 436,85 | 447,85 | 1,28% | - |
| 10.03.2025 | 442,90 | 447,75 | 438,45 | 442,20 | -0,69% | - |
| 07.03.2025 | 454,10 | 455,70 | 440,10 | 445,25 | -2,12% | 45,00 |
| 06.03.2025 | 460,15 | 460,35 | 452,65 | 454,90 | -1,30% | 3,00 |
| 05.03.2025 | 466,15 | 466,35 | 455,40 | 460,90 | -0,58% | - |
| 04.03.2025 | 490,05 | 490,10 | 463,35 | 463,60 | -5,23% | 21,00 |
| 03.03.2025 | 495,45 | 497,40 | 486,90 | 489,20 | -1,49% | 17,00 |
| 28.02.2025 | 481,95 | 496,65 | 479,35 | 496,60 | 3,19% | - |
| 27.02.2025 | 479,45 | 484,00 | 476,85 | 481,25 | 0,71% | - |
| 26.02.2025 | 477,90 | 480,20 | 472,30 | 477,85 | 0,31% | 23,00 |
| 25.02.2025 | 473,85 | 477,35 | 469,60 | 476,35 | 0,41% | 39,00 |
| 24.02.2025 | 471,90 | 475,80 | 465,60 | 474,40 | 1,01% | 6,00 |
| 21.02.2025 | 477,80 | 479,70 | 467,75 | 469,65 | -1,58% | 31,00 |
| 20.02.2025 | 480,70 | 480,85 | 474,80 | 477,20 | -0,90% | - |
| 19.02.2025 | 475,55 | 483,00 | 474,75 | 481,55 | 1,20% | - |
| 18.02.2025 | 465,95 | 476,70 | 460,00 | 475,85 | 2,00% | 486,00 |
| 17.02.2025 | 466,50 | 467,90 | 460,00 | 466,50 | -0,10% | 344,00 |
| 14.02.2025 | 477,95 | 478,50 | 464,55 | 466,95 | -2,12% | 261,00 |
| 13.02.2025 | 486,65 | 491,30 | 477,00 | 477,05 | -1,81% | 37,00 |
| 12.02.2025 | 490,80 | 491,80 | 485,75 | 485,85 | -1,01% | 5,00 |
| 11.02.2025 | 494,95 | 497,10 | 489,15 | 490,80 | -1,05% | 17,00 |
| 10.02.2025 | 496,45 | 499,80 | 490,35 | 496,00 | 0,11% | - |
| 07.02.2025 | 491,30 | 497,55 | 489,90 | 495,45 | 0,80% | 2,00 |
| 06.02.2025 | 496,90 | 499,55 | 489,85 | 491,50 | -0,74% | 10,00 |
| 05.02.2025 | 493,65 | 501,60 | 488,75 | 495,15 | 0,02% | 97,00 |
| 04.02.2025 | 492,15 | 498,70 | 489,00 | 495,05 | 0,32% | 130,00 |
| 03.02.2025 | 491,90 | 498,50 | 485,60 | 493,45 | 0,19% | 79,00 |
| 31.01.2025 | 499,85 | 504,60 | 492,35 | 492,50 | -1,20% | 38,00 |
| 30.01.2025 | 489,30 | 498,60 | 485,50 | 498,50 | 2,01% | 93,00 |
| 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 |