655,323$
0,19%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 640,26 | 654,74 | 631,47 | 654,06 | 0,99% | 114,00 |
| 06.03.2026 | 644,54 | 655,64 | 640,66 | 647,64 | -1,10% | 114,00 |
| 05.03.2026 | 672,85 | 679,11 | 652,05 | 654,86 | -4,09% | 114,00 |
| 04.03.2026 | 686,73 | 693,38 | 676,88 | 682,77 | -0,51% | 253.669,00 |
| 03.03.2026 | 677,47 | 687,70 | 668,25 | 686,25 | -0,34% | 248.976,00 |
| 02.03.2026 | 680,22 | 692,88 | 676,75 | 688,59 | 1,10% | 274.597,00 |
| 27.02.2026 | 673,69 | 682,95 | 671,00 | 681,10 | 0,34% | 424.325,00 |
| 26.02.2026 | 679,71 | 683,34 | 667,44 | 678,82 | 0,21% | 175.954,00 |
| 25.02.2026 | 686,34 | 691,87 | 668,01 | 677,38 | -0,85% | 330.068,00 |
| 24.02.2026 | 672,55 | 685,17 | 672,35 | 683,22 | 1,61% | 326.222,00 |
| 23.02.2026 | 666,31 | 675,17 | 661,45 | 672,42 | 0,55% | 263.092,00 |
| 20.02.2026 | 664,02 | 675,19 | 663,14 | 668,72 | 0,36% | 380.927,00 |
| 19.02.2026 | 660,65 | 668,69 | 655,32 | 666,35 | 0,56% | 224.357,00 |
| 18.02.2026 | 651,87 | 664,58 | 645,30 | 662,66 | 2,05% | 233.188,00 |
| 17.02.2026 | 657,72 | 663,68 | 646,06 | 649,35 | -1,66% | 344.738,00 |
| 13.02.2026 | 647,03 | 661,15 | 643,10 | 660,29 | 2,16% | 286.513,00 |
| 12.02.2026 | 669,38 | 674,63 | 645,78 | 646,30 | -2,29% | 459.302,00 |
| 11.02.2026 | 661,00 | 668,36 | 652,75 | 661,43 | 0,23% | 424.157,00 |
| 10.02.2026 | 656,63 | 664,66 | 651,85 | 659,92 | 0,54% | 391.167,00 |
| 09.02.2026 | 645,68 | 658,17 | 643,10 | 656,38 | 1,36% | 366.721,00 |
| 06.02.2026 | 636,66 | 648,28 | 617,64 | 647,56 | 3,04% | 284.739,00 |
| 05.02.2026 | 624,22 | 630,59 | 621,61 | 628,47 | -0,20% | 342.251,00 |
| 04.02.2026 | 645,79 | 646,64 | 625,32 | 629,73 | -1,67% | 567.269,00 |
| 03.02.2026 | 618,24 | 641,81 | 613,58 | 640,42 | 4,43% | 535.211,00 |
| 02.02.2026 | 618,87 | 620,00 | 606,06 | 613,23 | -1,14% | 472.984,00 |
| 30.01.2026 | 621,50 | 627,40 | 615,66 | 620,30 | -0,80% | 510.963,00 |
| 29.01.2026 | 621,00 | 627,32 | 617,00 | 625,32 | 0,81% | 478.426,00 |
| 28.01.2026 | 615,87 | 621,00 | 610,57 | 620,31 | 0,70% | 513.752,00 |
| 27.01.2026 | 607,74 | 616,81 | 598,72 | 616,02 | 1,40% | 350.156,00 |
| 26.01.2026 | 613,06 | 614,99 | 606,53 | 607,53 | -0,51% | 304.162,00 |
| 23.01.2026 | 625,00 | 626,23 | 604,05 | 610,66 | -1,76% | 459.705,00 |
| 22.01.2026 | 628,87 | 630,76 | 618,57 | 621,62 | -0,03% | 602.491,00 |
| 21.01.2026 | 607,41 | 627,60 | 592,12 | 621,79 | 9,81% | 1.003.656,00 |
| 20.01.2026 | 570,68 | 580,15 | 564,05 | 566,23 | -3,24% | 759.010,00 |
| 19.01.2026 | 584,90 | 585,98 | 584,36 | 585,17 | 0,59% | - |
| 16.01.2026 | 570,50 | 582,69 | 570,31 | 581,72 | 2,11% | 602.652,00 |
| 15.01.2026 | 568,44 | 570,94 | 563,24 | 569,72 | 1,28% | 318.812,00 |
| 14.01.2026 | 555,78 | 562,71 | 552,00 | 562,54 | 1,36% | 351.491,00 |
| 13.01.2026 | 552,00 | 560,29 | 550,36 | 555,01 | 0,98% | 317.899,00 |
| 12.01.2026 | 546,85 | 554,36 | 543,92 | 549,63 | 0,11% | 372.576,00 |
| 09.01.2026 | 549,84 | 557,78 | 544,31 | 549,02 | 0,02% | 411.961,00 |
| 08.01.2026 | 535,29 | 552,84 | 533,05 | 548,91 | 3,28% | 478.392,00 |
| 07.01.2026 | 535,33 | 536,43 | 530,11 | 531,48 | -0,23% | 257.676,00 |
| 06.01.2026 | 524,63 | 534,39 | 522,12 | 532,73 | 1,65% | 273.222,00 |
| 05.01.2026 | 518,41 | 538,94 | 515,16 | 524,09 | 1,03% | 401.152,00 |
| 02.01.2026 | 513,01 | 519,42 | 510,73 | 518,77 | 1,57% | 182.989,00 |
| 31.12.2025 | 519,05 | 519,05 | 510,70 | 510,73 | -1,40% | 229.400,00 |
| 30.12.2025 | 517,11 | 519,53 | 511,56 | 518,00 | 0,34% | 216.228,00 |
| 29.12.2025 | 516,96 | 518,99 | 515,69 | 516,27 | -0,21% | 157.435,00 |
| 26.12.2025 | 520,00 | 523,56 | 515,15 | 517,35 | -0,59% | 124.943,00 |
| 24.12.2025 | 520,00 | 522,76 | 518,44 | 520,40 | 0,29% | 94.680,00 |
| 23.12.2025 | 518,60 | 521,59 | 512,90 | 518,90 | 0,15% | 244.539,00 |
| 22.12.2025 | 510,70 | 518,82 | 509,16 | 518,14 | 1,59% | 230.433,00 |
| 19.12.2025 | 502,91 | 513,23 | 501,97 | 510,01 | 1,10% | 455.129,00 |
| 18.12.2025 | 505,66 | 507,61 | 500,02 | 504,46 | 0,33% | 246.254,00 |
| 17.12.2025 | 503,93 | 509,84 | 501,34 | 502,82 | -0,73% | 269.341,00 |
| 16.12.2025 | 515,33 | 515,60 | 505,83 | 506,54 | -1,51% | 319.651,00 |
| 15.12.2025 | 517,84 | 520,97 | 512,36 | 514,29 | -0,76% | 266.073,00 |
| 12.12.2025 | 524,00 | 524,08 | 514,25 | 518,22 | -0,93% | 238.402,00 |
| 11.12.2025 | 516,28 | 526,74 | 511,28 | 523,11 | 1,34% | 311.089,00 |
| 10.12.2025 | 510,53 | 519,73 | 510,38 | 516,20 | 0,64% | 290.290,00 |
| 09.12.2025 | 512,38 | 520,68 | 510,11 | 512,94 | -0,15% | 284.915,00 |
| 08.12.2025 | 522,50 | 524,72 | 508,86 | 513,73 | -1,64% | 472.738,00 |
| 05.12.2025 | 518,56 | 522,96 | 511,87 | 522,30 | 0,83% | 322.656,00 |
| 04.12.2025 | 504,73 | 519,50 | 504,06 | 518,00 | 2,79% | 363.242,00 |
| 03.12.2025 | 497,04 | 505,04 | 494,46 | 503,96 | 1,66% | 311.473,00 |
| 02.12.2025 | 495,95 | 498,52 | 492,35 | 495,72 | 0,64% | 296.755,00 |
| 01.12.2025 | 498,29 | 500,54 | 491,28 | 492,56 | -1,39% | 416.829,00 |
| 28.11.2025 | 501,73 | 504,52 | 497,69 | 499,52 | 0,37% | 210.701,00 |
| 26.11.2025 | 497,80 | 500,57 | 495,27 | 497,68 | -0,02% | 333.452,00 |
| 25.11.2025 | 494,64 | 499,97 | 489,68 | 497,77 | 1,10% | 268.590,00 |
| 24.11.2025 | 494,80 | 498,16 | 490,20 | 492,35 | -0,51% | 550.342,00 |
| 21.11.2025 | 484,53 | 496,29 | 483,02 | 494,87 | 2,15% | 589.487,00 |
| 20.11.2025 | 498,39 | 502,93 | 483,82 | 484,47 | -1,92% | 442.270,00 |
| 19.11.2025 | 504,31 | 504,31 | 492,01 | 493,94 | -2,03% | 376.639,00 |
| 18.11.2025 | 499,55 | 505,14 | 494,55 | 504,17 | 0,92% | 564.425,00 |
| 17.11.2025 | 501,60 | 502,68 | 496,60 | 499,55 | -0,34% | 575.524,00 |
| 14.11.2025 | 500,18 | 505,54 | 496,00 | 501,23 | -0,83% | 472.000,00 |
| 13.11.2025 | 521,22 | 521,48 | 503,79 | 505,41 | -2,70% | 492.932,00 |
| 12.11.2025 | 515,00 | 523,85 | 514,76 | 519,43 | 0,88% | 534.879,00 |
| 11.11.2025 | 518,94 | 519,25 | 512,56 | 514,91 | -1,01% | 370.233,00 |
| 10.11.2025 | 516,67 | 521,31 | 512,92 | 520,15 | 1,36% | 326.128,00 |
| 07.11.2025 | 507,02 | 514,59 | 504,85 | 513,17 | 1,28% | 342.289,00 |
| 06.11.2025 | 512,52 | 513,00 | 504,00 | 506,68 | -1,17% | 353.361,00 |
| 05.11.2025 | 511,61 | 516,49 | 508,27 | 512,69 | 0,29% | 341.989,00 |
| 04.11.2025 | 514,78 | 517,98 | 510,16 | 511,20 | -1,37% | 305.727,00 |
| 03.11.2025 | 525,71 | 525,71 | 516,06 | 518,32 | -1,61% | 365.076,00 |
| 31.10.2025 | 517,02 | 530,07 | 516,01 | 526,82 | 1,75% | 398.006,00 |
| 30.10.2025 | 515,77 | 527,45 | 515,77 | 517,75 | 0,47% | 444.201,00 |
| 29.10.2025 | 523,50 | 525,72 | 513,78 | 515,33 | -1,93% | 369.913,00 |
| 28.10.2025 | 529,67 | 529,94 | 524,21 | 525,45 | -0,57% | 276.143,00 |
| 27.10.2025 | 534,00 | 535,19 | 526,60 | 528,46 | -0,68% | 306.580,00 |
| 24.10.2025 | 542,02 | 542,68 | 531,17 | 532,09 | -0,69% | 310.003,00 |
| 23.10.2025 | 543,28 | 545,34 | 535,79 | 535,79 | -1,46% | - |
| 22.10.2025 | 559,78 | 560,76 | 531,00 | 543,73 | -5,23% | 793.947,00 |
| 21.10.2025 | 571,83 | 580,14 | 571,70 | 573,75 | 0,34% | 339.940,00 |
| 20.10.2025 | 566,25 | 574,71 | 562,19 | 571,83 | 1,66% | 221.961,00 |
| 17.10.2025 | 560,23 | 565,44 | 559,97 | 562,47 | 0,17% | - |
| 16.10.2025 | 566,51 | 571,65 | 559,00 | 561,49 | -0,62% | 334.152,00 |
| 15.10.2025 | 575,85 | 577,36 | 561,52 | 565,02 | -1,21% | 268.500,00 |