448,192$
0,61%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 446,84 | 449,82 | 444,97 | 448,73 | 0,73% | 192.160,00 |
| 16.10.2024 | 448,58 | 450,66 | 444,60 | 445,47 | -1,07% | 305.123,00 |
| 15.10.2024 | 455,92 | 458,15 | 448,94 | 450,30 | -0,78% | 303.734,00 |
| 14.10.2024 | 454,00 | 455,55 | 451,92 | 453,84 | -0,05% | 165.319,00 |
| 11.10.2024 | 446,60 | 455,69 | 445,14 | 454,08 | 1,67% | 271.427,00 |
| 10.10.2024 | 442,99 | 447,45 | 441,66 | 446,60 | 0,25% | 154.920,00 |
| 09.10.2024 | 441,25 | 448,01 | 441,25 | 445,49 | 0,96% | 191.614,00 |
| 08.10.2024 | 439,23 | 442,40 | 436,91 | 441,25 | 1,07% | 197.432,00 |
| 07.10.2024 | 438,16 | 438,72 | 433,42 | 436,59 | -0,93% | 207.865,00 |
| 04.10.2024 | 442,75 | 444,15 | 437,99 | 440,70 | 0,26% | 184.938,00 |
| 03.10.2024 | 443,17 | 443,17 | 437,66 | 439,54 | -0,82% | 154.080,00 |
| 02.10.2024 | 438,36 | 444,04 | 437,66 | 443,17 | 0,84% | 220.538,00 |
| 01.10.2024 | 438,29 | 442,29 | 432,26 | 439,48 | 0,42% | 208.818,00 |
| 30.09.2024 | 433,79 | 438,00 | 432,05 | 437,66 | 0,44% | 185.953,00 |
| 27.09.2024 | 438,38 | 439,81 | 433,50 | 435,74 | -0,10% | 209.681,00 |
| 26.09.2024 | 436,27 | 438,82 | 433,07 | 436,19 | 0,62% | 189.784,00 |
| 25.09.2024 | 436,04 | 436,04 | 432,17 | 433,51 | -0,41% | 149.988,00 |
| 24.09.2024 | 431,02 | 435,87 | 430,02 | 435,28 | 0,59% | 164.570,00 |
| 23.09.2024 | 432,48 | 433,30 | 430,00 | 432,74 | 0,14% | 169.597,00 |
| 20.09.2024 | 434,45 | 437,34 | 428,76 | 432,13 | -1,03% | 625.598,00 |
| 19.09.2024 | 432,00 | 437,45 | 427,24 | 436,61 | 2,31% | 251.273,00 |
| 18.09.2024 | 429,50 | 432,78 | 425,96 | 426,75 | -0,50% | 161.260,00 |
| 17.09.2024 | 429,14 | 432,20 | 426,27 | 428,89 | -0,06% | 170.863,00 |
| 16.09.2024 | 429,66 | 432,30 | 427,76 | 429,14 | 0,32% | 135.020,00 |
| 13.09.2024 | 428,38 | 429,69 | 426,73 | 427,75 | 0,04% | 141.920,00 |
| 12.09.2024 | 424,65 | 427,59 | 418,91 | 427,59 | 0,45% | 181.997,00 |
| 11.09.2024 | 425,47 | 426,21 | 416,00 | 425,67 | -0,48% | 144.187,00 |
| 10.09.2024 | 425,30 | 429,62 | 422,91 | 427,71 | 0,81% | 175.601,00 |
| 09.09.2024 | 424,61 | 431,16 | 422,18 | 424,26 | 0,59% | 262.425,00 |
| 06.09.2024 | 429,29 | 431,52 | 421,27 | 421,77 | -2,02% | 235.148,00 |
| 05.09.2024 | 430,20 | 432,55 | 427,47 | 430,47 | 0,20% | 255.491,00 |
| 04.09.2024 | 420,70 | 430,59 | 420,70 | 429,60 | 2,29% | 329.659,00 |
| 03.09.2024 | 431,78 | 432,00 | 419,25 | 420,00 | -2,96% | 209.186,00 |
| 30.08.2024 | 428,12 | 433,80 | 424,73 | 432,80 | 1,45% | 296.960,00 |
| 29.08.2024 | 427,44 | 432,06 | 425,30 | 426,61 | 0,27% | 170.624,00 |
| 28.08.2024 | 426,29 | 429,39 | 424,30 | 425,46 | -0,02% | 138.316,00 |
| 27.08.2024 | 422,17 | 426,36 | 421,67 | 425,53 | 0,80% | 97.186,00 |
| 26.08.2024 | 424,00 | 427,00 | 421,78 | 422,17 | -0,08% | 80.094,00 |
| 23.08.2024 | 420,00 | 422,94 | 418,56 | 422,52 | 1,14% | 104.227,00 |
| 22.08.2024 | 418,97 | 420,94 | 417,23 | 417,75 | -0,23% | 122.533,00 |
| 21.08.2024 | 417,27 | 420,83 | 415,78 | 418,73 | 0,79% | 230.962,00 |
| 20.08.2024 | 419,45 | 419,45 | 415,02 | 415,45 | -0,95% | 142.205,00 |
| 19.08.2024 | 416,43 | 419,44 | 415,97 | 419,42 | 0,68% | 124.351,00 |
| 16.08.2024 | 413,36 | 416,97 | 412,80 | 416,58 | 0,78% | 144.169,00 |
| 15.08.2024 | 411,63 | 414,00 | 409,06 | 413,36 | 1,18% | 132.713,00 |
| 14.08.2024 | 410,77 | 410,96 | 406,42 | 408,53 | -0,57% | 131.954,00 |
| 13.08.2024 | 408,36 | 410,98 | 406,36 | 410,86 | 0,80% | 159.614,00 |
| 12.08.2024 | 409,27 | 410,54 | 404,75 | 407,59 | -0,35% | 170.616,00 |
| 09.08.2024 | 409,86 | 410,10 | 405,38 | 409,04 | -0,28% | 137.245,00 |
| 08.08.2024 | 404,75 | 410,61 | 404,45 | 410,18 | 1,37% | 153.333,00 |
| 07.08.2024 | 408,31 | 414,32 | 403,78 | 404,62 | -0,47% | 183.665,00 |
| 06.08.2024 | 400,22 | 411,93 | 399,06 | 406,54 | 1,70% | 340.225,00 |
| 05.08.2024 | 404,04 | 405,33 | 397,78 | 399,73 | -2,63% | 296.642,00 |
| 02.08.2024 | 415,24 | 416,28 | 407,83 | 410,54 | -1,83% | 328.712,00 |
| 01.08.2024 | 422,42 | 424,50 | 414,65 | 418,18 | -0,87% | 222.225,00 |
| 31.07.2024 | 424,50 | 429,83 | 420,91 | 421,86 | -0,50% | 316.298,00 |
| 30.07.2024 | 424,74 | 426,23 | 421,51 | 423,98 | 0,22% | 218.479,00 |
| 29.07.2024 | 422,20 | 424,01 | 421,01 | 423,04 | 0,35% | 314.661,00 |
| 26.07.2024 | 420,00 | 425,90 | 415,91 | 421,56 | 1,41% | 335.622,00 |
| 25.07.2024 | 415,81 | 422,86 | 413,69 | 415,70 | -0,31% | 480.876,00 |
| 24.07.2024 | 419,00 | 424,10 | 410,47 | 417,00 | 3,69% | 733.274,00 |
| 23.07.2024 | 400,30 | 404,86 | 399,89 | 402,17 | 1,11% | 326.696,00 |
| 22.07.2024 | 395,54 | 398,97 | 392,73 | 397,74 | 1,22% | 208.992,00 |
| 19.07.2024 | 401,03 | 401,03 | 391,58 | 392,93 | -1,55% | 414.013,00 |
| 18.07.2024 | 400,40 | 404,73 | 398,87 | 399,12 | -0,73% | 269.402,00 |
| 17.07.2024 | 402,95 | 405,85 | 401,69 | 402,06 | -0,34% | 270.408,00 |
| 16.07.2024 | 395,85 | 404,54 | 394,37 | 403,42 | 2,17% | 332.862,00 |
| 15.07.2024 | 394,36 | 398,01 | 392,65 | 394,87 | 0,19% | 212.175,00 |
| 12.07.2024 | 396,32 | 397,84 | 393,81 | 394,11 | 0,03% | 193.046,00 |
| 11.07.2024 | 391,00 | 396,73 | 391,00 | 393,99 | 1,36% | 291.223,00 |
| 10.07.2024 | 383,62 | 389,59 | 382,81 | 388,70 | 1,84% | 173.254,00 |
| 09.07.2024 | 382,40 | 386,55 | 381,39 | 381,69 | -0,30% | 203.579,00 |
| 08.07.2024 | 384,05 | 385,01 | 381,97 | 382,84 | 0,36% | 348.986,00 |
| 05.07.2024 | 386,09 | 388,06 | 381,03 | 381,47 | -1,50% | 292.516,00 |
| 03.07.2024 | 384,72 | 390,63 | 384,72 | 387,28 | 0,71% | 136.135,00 |
| 02.07.2024 | 382,59 | 388,19 | 381,50 | 384,56 | 0,43% | 193.445,00 |
| 01.07.2024 | 389,66 | 390,50 | 382,88 | 382,91 | -1,31% | 261.818,00 |
| 28.06.2024 | 388,41 | 391,70 | 384,42 | 387,98 | 0,41% | 406.051,00 |
| 27.06.2024 | 386,04 | 387,54 | 383,75 | 386,41 | 0,55% | 201.289,00 |
| 26.06.2024 | 382,80 | 385,82 | 380,63 | 384,28 | -0,23% | 181.008,00 |
| 25.06.2024 | 390,27 | 390,27 | 383,81 | 385,16 | -1,55% | 279.449,00 |
| 24.06.2024 | 389,54 | 391,82 | 386,72 | 391,23 | 0,68% | 327.855,00 |
| 21.06.2024 | 387,88 | 389,60 | 385,61 | 388,60 | 0,53% | 486.437,00 |
| 20.06.2024 | 384,86 | 387,29 | 381,40 | 386,54 | 0,04% | 402.182,00 |
| 18.06.2024 | 387,67 | 391,70 | 385,76 | 386,37 | -0,32% | 418.746,00 |
| 17.06.2024 | 389,10 | 389,79 | 386,20 | 387,61 | -0,51% | 303.216,00 |
| 14.06.2024 | 391,53 | 394,71 | 389,35 | 389,60 | -1,17% | 172.549,00 |
| 13.06.2024 | 394,85 | 397,88 | 390,31 | 394,23 | -0,75% | 232.987,00 |
| 12.06.2024 | 390,99 | 397,63 | 388,62 | 397,19 | 2,33% | 229.444,00 |
| 11.06.2024 | 386,57 | 389,00 | 384,65 | 388,13 | -0,24% | 174.506,00 |
| 10.06.2024 | 387,71 | 390,70 | 386,92 | 389,08 | 0,01% | 219.383,00 |
| 07.06.2024 | 391,00 | 394,87 | 388,92 | 389,06 | -1,00% | 251.284,00 |
| 06.06.2024 | 395,29 | 396,25 | 392,11 | 393,00 | -0,51% | 232.721,00 |
| 05.06.2024 | 397,65 | 397,65 | 390,98 | 395,00 | -0,10% | 234.280,00 |
| 04.06.2024 | 392,68 | 397,44 | 390,80 | 395,40 | 0,45% | 288.455,00 |
| 03.06.2024 | 397,94 | 398,68 | 392,27 | 393,61 | -0,84% | 233.901,00 |
| 31.05.2024 | 393,95 | 397,41 | 391,54 | 396,95 | 0,83% | 365.185,00 |
| 30.05.2024 | 388,69 | 394,17 | 387,34 | 393,70 | 2,01% | 192.654,00 |
| 29.05.2024 | 391,02 | 394,66 | 385,90 | 385,94 | -2,28% | 325.775,00 |
| 28.05.2024 | 402,40 | 403,60 | 394,28 | 394,95 | -1,87% | 233.690,00 |