556,500€
-0,14%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 555,40 | 557,60 | 554,80 | 557,40 | 0,02% | - |
| 16.02.2026 | 557,40 | 561,20 | 554,40 | 557,30 | 0,70% | 6,00 |
| 13.02.2026 | 544,10 | 553,50 | 541,00 | 553,40 | 0,65% | 3,00 |
| 12.02.2026 | 559,20 | 567,30 | 549,70 | 549,80 | -1,61% | 33,00 |
| 11.02.2026 | 555,00 | 563,70 | 551,70 | 558,80 | 0,11% | 1,00 |
| 10.02.2026 | 551,00 | 558,40 | 548,00 | 558,20 | 1,77% | 14,00 |
| 09.02.2026 | 546,70 | 552,80 | 542,20 | 548,50 | 0,57% | 14,00 |
| 06.02.2026 | 531,70 | 547,20 | 531,20 | 545,40 | 2,94% | 58,00 |
| 05.02.2026 | 534,70 | 536,80 | 529,50 | 529,80 | -0,15% | 24,00 |
| 04.02.2026 | 541,40 | 546,90 | 530,60 | 530,60 | -2,07% | 52,00 |
| 03.02.2026 | 520,50 | 542,60 | 517,60 | 541,80 | 4,05% | 83,00 |
| 02.02.2026 | 517,00 | 524,40 | 514,30 | 520,70 | -0,31% | 29,00 |
| 30.01.2026 | 520,90 | 526,30 | 518,80 | 522,30 | 0,08% | - |
| 29.01.2026 | 518,40 | 525,60 | 514,00 | 521,90 | 0,85% | 44,00 |
| 28.01.2026 | 515,40 | 520,40 | 510,00 | 517,50 | 0,78% | 59,00 |
| 27.01.2026 | 513,00 | 514,80 | 503,00 | 513,50 | 0,43% | 38,00 |
| 26.01.2026 | 514,40 | 517,80 | 511,20 | 511,30 | -0,58% | 21,00 |
| 23.01.2026 | 530,00 | 532,20 | 511,90 | 514,30 | -2,56% | 58,00 |
| 22.01.2026 | 532,40 | 538,60 | 526,60 | 527,80 | -0,96% | 63,00 |
| 21.01.2026 | 485,85 | 535,80 | 481,85 | 532,90 | 10,65% | 96,00 |
| 20.01.2026 | 503,60 | 503,70 | 481,60 | 481,60 | -3,68% | 127,00 |
| 19.01.2026 | 510,00 | 510,00 | 500,00 | 500,00 | 0,30% | 103,00 |
| 16.01.2026 | 492,10 | 500,65 | 490,70 | 498,50 | 1,82% | - |
| 15.01.2026 | 483,45 | 491,70 | 483,25 | 489,60 | 1,78% | 55,00 |
| 14.01.2026 | 476,05 | 482,40 | 473,75 | 481,05 | 0,71% | - |
| 13.01.2026 | 471,10 | 480,70 | 470,25 | 477,65 | 2,05% | - |
| 12.01.2026 | 467,90 | 474,00 | 466,30 | 468,05 | -0,45% | 18,00 |
| 09.01.2026 | 471,40 | 480,20 | 468,10 | 470,15 | -0,30% | 111,00 |
| 08.01.2026 | 453,55 | 473,00 | 453,30 | 471,55 | 3,30% | 16,00 |
| 07.01.2026 | 454,95 | 457,70 | 453,75 | 456,50 | -0,05% | 47,00 |
| 06.01.2026 | 447,20 | 457,10 | 446,00 | 456,75 | 2,28% | - |
| 05.01.2026 | 444,85 | 460,00 | 444,35 | 446,55 | 1,70% | - |
| 02.01.2026 | 434,90 | 440,55 | 434,70 | 439,10 | 0,24% | 13,00 |
| 30.12.2025 | 437,95 | 438,05 | 437,75 | 438,05 | -0,47% | - |
| 29.12.2025 | 439,35 | 440,80 | 437,45 | 440,10 | 0,16% | 22,00 |
| 23.12.2025 | 439,55 | 441,70 | 435,75 | 439,40 | -0,17% | 17,00 |
| 22.12.2025 | 436,55 | 441,30 | 434,25 | 440,15 | 0,99% | 16,00 |
| 19.12.2025 | 430,60 | 438,00 | 430,30 | 435,85 | 2,14% | 22,00 |
| 18.12.2025 | 428,90 | 432,20 | 426,65 | 426,70 | -0,62% | 52,00 |
| 17.12.2025 | 432,80 | 434,15 | 428,40 | 429,35 | -0,51% | - |
| 16.12.2025 | 435,45 | 438,40 | 430,25 | 431,55 | -1,34% | 49,00 |
| 15.12.2025 | 442,95 | 444,90 | 436,00 | 437,40 | -0,92% | 43,00 |
| 12.12.2025 | 445,70 | 446,10 | 438,35 | 441,45 | -1,12% | - |
| 11.12.2025 | 438,10 | 447,00 | 436,90 | 446,45 | 0,76% | - |
| 10.12.2025 | 440,95 | 444,30 | 436,20 | 443,10 | 0,20% | 42,00 |
| 09.12.2025 | 441,55 | 445,95 | 439,95 | 442,20 | 0,45% | 37,00 |
| 08.12.2025 | 448,15 | 448,60 | 437,60 | 440,20 | -1,78% | - |
| 05.12.2025 | 445,05 | 448,95 | 443,50 | 448,20 | 0,99% | 39,00 |
| 04.12.2025 | 432,65 | 445,45 | 430,80 | 443,80 | 2,87% | - |
| 03.12.2025 | 426,50 | 431,45 | 423,80 | 431,40 | 0,78% | - |
| 02.12.2025 | 423,75 | 428,30 | 423,10 | 428,05 | 0,67% | 3,00 |
| 01.12.2025 | 428,55 | 430,80 | 425,20 | 425,20 | -1,57% | 15,00 |
| 28.11.2025 | 432,30 | 433,60 | 430,25 | 432,00 | 0,61% | 5,00 |
| 27.11.2025 | 429,30 | 431,50 | 429,20 | 429,40 | -0,34% | 3,00 |
| 26.11.2025 | 431,40 | 432,50 | 429,15 | 430,85 | 0,02% | 13,00 |
| 25.11.2025 | 427,15 | 432,45 | 424,80 | 430,75 | 0,69% | 28,00 |
| 24.11.2025 | 431,25 | 433,90 | 425,45 | 427,80 | -0,56% | 4,00 |
| 21.11.2025 | 420,80 | 431,25 | 418,55 | 430,20 | 1,64% | 16,00 |
| 20.11.2025 | 434,40 | 435,55 | 421,80 | 423,25 | -1,24% | - |
| 19.11.2025 | 434,90 | 439,30 | 427,05 | 428,55 | -1,20% | 16,00 |
| 18.11.2025 | 428,80 | 433,75 | 427,20 | 433,75 | 0,99% | 33,00 |
| 17.11.2025 | 433,30 | 435,20 | 429,05 | 429,50 | -0,31% | 49,00 |
| 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 |