499,613$
0,43%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 492,16 | 500,53 | 491,74 | 498,86 | 0,28% | 556.459,00 |
| 29.05.2025 | 495,39 | 498,25 | 494,75 | 497,49 | 0,25% | 362.138,00 |
| 28.05.2025 | 497,05 | 498,40 | 493,72 | 496,24 | 0,26% | 441.797,00 |
| 27.05.2025 | 490,12 | 495,69 | 488,01 | 494,95 | 1,80% | 176.628,00 |
| 23.05.2025 | 484,83 | 487,98 | 483,23 | 486,22 | -0,37% | 156.326,00 |
| 22.05.2025 | 489,09 | 490,06 | 483,23 | 488,04 | -0,24% | 179.569,00 |
| 21.05.2025 | 493,36 | 496,87 | 487,69 | 489,23 | -1,25% | 366.169,00 |
| 20.05.2025 | 495,64 | 496,39 | 491,28 | 495,44 | -0,32% | 384.960,00 |
| 19.05.2025 | 494,09 | 497,83 | 494,09 | 497,04 | -0,43% | 253.688,00 |
| 16.05.2025 | 496,40 | 499,43 | 493,27 | 499,17 | 0,60% | 340.510,00 |
| 15.05.2025 | 494,57 | 497,64 | 490,93 | 496,20 | 1,04% | 262.966,00 |
| 14.05.2025 | 491,94 | 493,72 | 486,73 | 491,11 | -0,42% | 410.117,00 |
| 13.05.2025 | 492,77 | 496,51 | 489,63 | 493,17 | -0,15% | 313.662,00 |
| 12.05.2025 | 499,54 | 500,00 | 483,69 | 493,92 | 1,85% | 506.826,00 |
| 09.05.2025 | 484,45 | 486,08 | 480,61 | 484,96 | 0,62% | 269.173,00 |
| 08.05.2025 | 484,02 | 488,82 | 480,92 | 481,95 | 0,06% | 331.670,00 |
| 07.05.2025 | 479,33 | 483,61 | 478,05 | 481,67 | 1,14% | 205.971,00 |
| 06.05.2025 | 473,31 | 481,14 | 471,96 | 476,23 | -0,52% | 450.569,00 |
| 05.05.2025 | 476,69 | 480,97 | 474,83 | 478,70 | -0,03% | 316.678,00 |
| 02.05.2025 | 473,78 | 480,88 | 465,91 | 478,83 | 2,70% | 369.493,00 |
| 01.05.2025 | 466,01 | 471,14 | 462,77 | 466,26 | 0,05% | 273.132,00 |
| 30.04.2025 | 461,48 | 466,81 | 456,59 | 466,03 | 0,74% | 268.804,00 |
| 29.04.2025 | 460,07 | 465,46 | 456,22 | 462,62 | -0,09% | 266.990,00 |
| 28.04.2025 | 462,65 | 464,48 | 457,41 | 463,04 | 0,97% | 242.147,00 |
| 25.04.2025 | 457,87 | 468,14 | 453,89 | 458,60 | -0,12% | 314.532,00 |
| 24.04.2025 | 449,06 | 459,45 | 440,57 | 459,13 | 2,37% | 424.843,00 |
| 23.04.2025 | 452,67 | 462,78 | 438,86 | 448,52 | -2,73% | 635.354,00 |
| 22.04.2025 | 462,67 | 462,85 | 456,27 | 461,10 | 1,71% | 346.914,00 |
| 21.04.2025 | 460,85 | 461,94 | 447,45 | 453,35 | -1,91% | 327.469,00 |
| 17.04.2025 | 462,63 | 465,71 | 457,81 | 462,19 | 0,28% | 224.118,00 |
| 16.04.2025 | 465,92 | 466,94 | 457,15 | 460,89 | -1,65% | 230.593,00 |
| 15.04.2025 | 474,54 | 474,54 | 466,33 | 468,62 | 0,39% | 212.660,00 |
| 14.04.2025 | 470,00 | 472,53 | 464,35 | 466,81 | 0,43% | 393.367,00 |
| 11.04.2025 | 459,93 | 466,89 | 449,24 | 464,80 | 1,28% | 247.216,00 |
| 10.04.2025 | 460,19 | 464,14 | 443,41 | 458,93 | -2,08% | 346.503,00 |
| 09.04.2025 | 436,23 | 470,86 | 431,29 | 468,69 | 7,61% | 416.157,00 |
| 08.04.2025 | 445,03 | 457,61 | 428,89 | 435,54 | -0,54% | 349.050,00 |
| 07.04.2025 | 422,06 | 445,90 | 419,00 | 437,90 | 0,30% | 509.035,00 |
| 04.04.2025 | 461,47 | 463,00 | 435,91 | 436,57 | -7,43% | 433.311,00 |
| 03.04.2025 | 496,09 | 496,09 | 469,12 | 471,60 | -5,62% | 310.389,00 |
| 02.04.2025 | 490,07 | 502,60 | 490,07 | 499,68 | 0,27% | 207.646,00 |
| 01.04.2025 | 494,45 | 501,35 | 492,75 | 498,33 | 0,12% | 312.612,00 |
| 31.03.2025 | 492,60 | 499,48 | 490,10 | 497,71 | 0,44% | 271.486,00 |
| 28.03.2025 | 505,61 | 510,75 | 493,90 | 495,52 | -2,25% | 200.485,00 |
| 27.03.2025 | 501,58 | 510,56 | 501,30 | 506,91 | -0,41% | 251.211,00 |
| 26.03.2025 | 513,46 | 514,75 | 508,06 | 509,00 | -0,63% | 246.344,00 |
| 25.03.2025 | 507,63 | 513,59 | 505,16 | 512,25 | 0,90% | 220.595,00 |
| 24.03.2025 | 506,51 | 508,13 | 498,94 | 507,70 | 1,17% | 290.743,00 |
| 21.03.2025 | 497,00 | 503,02 | 495,00 | 501,82 | 0,51% | 653.572,00 |
| 20.03.2025 | 494,47 | 501,37 | 494,47 | 499,29 | -0,29% | 190.649,00 |
| 19.03.2025 | 499,12 | 508,71 | 499,04 | 500,72 | 0,44% | 338.463,00 |
| 18.03.2025 | 497,69 | 500,62 | 494,86 | 498,52 | 0,25% | 200.307,00 |
| 17.03.2025 | 491,23 | 500,92 | 487,58 | 497,30 | 1,19% | 184.766,00 |
| 14.03.2025 | 484,53 | 492,36 | 483,57 | 491,45 | 2,17% | 168.053,00 |
| 13.03.2025 | 482,74 | 486,60 | 479,19 | 481,00 | -0,91% | 186.175,00 |
| 12.03.2025 | 490,44 | 491,87 | 481,89 | 485,40 | -0,62% | 391.927,00 |
| 11.03.2025 | 480,10 | 494,85 | 474,25 | 488,42 | 1,95% | 441.562,00 |
| 10.03.2025 | 478,16 | 485,00 | 474,47 | 479,06 | -0,80% | 329.621,00 |
| 07.03.2025 | 487,20 | 490,14 | 476,89 | 482,94 | -1,70% | 379.963,00 |
| 06.03.2025 | 493,93 | 496,60 | 489,11 | 491,27 | -1,16% | 258.818,00 |
| 05.03.2025 | 491,04 | 499,39 | 489,83 | 497,02 | 0,82% | 250.982,00 |
| 04.03.2025 | 502,53 | 507,09 | 491,64 | 492,96 | -3,90% | 442.958,00 |
| 03.03.2025 | 515,02 | 520,91 | 509,51 | 512,96 | -0,40% | 363.256,00 |
| 28.02.2025 | 502,07 | 515,85 | 498,55 | 515,02 | 2,83% | 443.451,00 |
| 27.02.2025 | 501,52 | 504,00 | 498,89 | 500,86 | -0,09% | 232.404,00 |
| 26.02.2025 | 501,85 | 504,11 | 499,88 | 501,29 | 0,17% | 198.528,00 |
| 25.02.2025 | 493,71 | 501,78 | 493,71 | 500,43 | 0,89% | 216.464,00 |
| 24.02.2025 | 492,47 | 498,16 | 488,14 | 496,03 | 1,02% | 244.656,00 |
| 21.02.2025 | 501,19 | 501,92 | 489,24 | 491,03 | -1,99% | 253.701,00 |
| 20.02.2025 | 497,83 | 501,47 | 497,16 | 500,99 | -0,22% | 140.758,00 |
| 19.02.2025 | 499,80 | 504,03 | 498,32 | 502,07 | 1,04% | 171.762,00 |
| 18.02.2025 | 489,94 | 497,52 | 489,20 | 496,89 | 1,92% | 270.187,00 |
| 17.02.2025 | 485,30 | 487,54 | 485,27 | 487,54 | -0,45% | - |
| 14.02.2025 | 499,37 | 500,42 | 487,23 | 489,73 | -1,91% | 322.036,00 |
| 13.02.2025 | 504,40 | 509,15 | 498,42 | 499,28 | -1,31% | 259.140,00 |
| 12.02.2025 | 505,00 | 509,60 | 503,07 | 505,92 | -0,52% | 223.256,00 |
| 11.02.2025 | 510,27 | 510,27 | 506,08 | 508,54 | -0,53% | 139.948,00 |
| 10.02.2025 | 513,76 | 513,77 | 505,58 | 511,25 | -0,06% | 170.642,00 |
| 07.02.2025 | 511,42 | 514,06 | 508,73 | 511,56 | 0,31% | 195.314,00 |
| 06.02.2025 | 514,21 | 517,58 | 508,66 | 510,00 | -1,06% | 259.339,00 |
| 05.02.2025 | 512,15 | 516,99 | 509,64 | 515,48 | 0,20% | 179.130,00 |
| 04.02.2025 | 510,81 | 517,58 | 508,00 | 514,47 | 1,37% | 242.602,00 |
| 03.02.2025 | 501,37 | 513,21 | 495,24 | 507,50 | -0,75% | 264.538,00 |
| 31.01.2025 | 518,75 | 522,50 | 510,53 | 511,33 | -1,45% | 297.351,00 |
| 30.01.2025 | 514,00 | 519,38 | 512,45 | 518,84 | 1,98% | 217.758,00 |
| 29.01.2025 | 509,67 | 511,21 | 505,90 | 508,75 | -0,08% | 226.321,00 |
| 28.01.2025 | 508,60 | 511,06 | 504,88 | 509,18 | 0,11% | 220.793,00 |
| 27.01.2025 | 503,70 | 514,88 | 501,15 | 508,60 | -1,13% | 336.497,00 |
| 24.01.2025 | 513,85 | 515,48 | 500,79 | 514,41 | -0,13% | 333.468,00 |
| 23.01.2025 | 512,25 | 518,85 | 505,00 | 515,08 | 0,67% | 384.741,00 |
| 22.01.2025 | 493,55 | 515,99 | 490,00 | 511,67 | 6,51% | 668.823,00 |
| 21.01.2025 | 475,66 | 482,02 | 474,00 | 480,41 | 1,38% | 377.460,00 |
| 17.01.2025 | 474,13 | 477,34 | 471,28 | 473,89 | 0,38% | 264.413,00 |
| 16.01.2025 | 466,80 | 473,92 | 466,80 | 472,08 | 0,66% | 211.850,00 |
| 15.01.2025 | 469,54 | 472,72 | 466,02 | 468,98 | 0,65% | 177.207,00 |
| 14.01.2025 | 460,18 | 466,25 | 460,18 | 465,93 | 1,12% | 136.359,00 |
| 13.01.2025 | 454,36 | 461,71 | 452,93 | 460,79 | 0,96% | 197.563,00 |
| 10.01.2025 | 459,75 | 459,75 | 454,92 | 456,40 | -1,20% | 186.158,00 |
| 08.01.2025 | 458,80 | 462,76 | 455,95 | 461,96 | 0,69% | 167.241,00 |
| 07.01.2025 | 457,13 | 465,67 | 455,71 | 458,78 | 0,72% | 239.988,00 |