461,950€
1,11%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 458,85 | 464,20 | 454,90 | 463,45 | 1,43% | - |
| 21.11.2024 | 443,30 | 456,90 | 443,30 | 456,90 | 2,91% | - |
| 20.11.2024 | 437,70 | 444,00 | 437,70 | 444,00 | 1,42% | - |
| 19.11.2024 | 437,50 | 437,80 | 435,10 | 437,80 | -0,88% | 50,00 |
| 18.11.2024 | 441,70 | 441,70 | 441,70 | 441,70 | -0,96% | - |
| 15.11.2024 | 445,80 | 446,00 | 445,80 | 446,00 | -1,17% | - |
| 14.11.2024 | 458,20 | 458,20 | 451,30 | 451,30 | -1,51% | - |
| 13.11.2024 | 455,40 | 458,20 | 455,40 | 458,20 | -0,02% | - |
| 12.11.2024 | 454,70 | 458,30 | 454,70 | 458,30 | 0,70% | - |
| 11.11.2024 | 455,10 | 455,10 | 455,10 | 455,10 | 0,13% | - |
| 08.11.2024 | 440,30 | 454,50 | 440,30 | 454,50 | 2,92% | - |
| 07.11.2024 | 444,80 | 444,80 | 441,60 | 441,60 | 2,36% | - |
| 06.11.2024 | 431,40 | 431,40 | 431,40 | 431,40 | 3,26% | - |
| 05.11.2024 | 417,80 | 417,80 | 417,80 | 417,80 | -0,24% | - |
| 04.11.2024 | 414,50 | 418,80 | 414,50 | 418,80 | 0,58% | - |
| 01.11.2024 | 416,50 | 416,50 | 416,40 | 416,40 | -0,19% | - |
| 31.10.2024 | 419,80 | 419,80 | 417,20 | 417,20 | -1,51% | - |
| 30.10.2024 | 424,40 | 424,40 | 423,60 | 423,60 | -0,87% | - |
| 29.10.2024 | 429,10 | 429,10 | 427,30 | 427,30 | -0,77% | - |
| 28.10.2024 | 432,70 | 432,70 | 430,60 | 430,60 | -2,14% | - |
| 25.10.2024 | 433,80 | 440,00 | 433,80 | 440,00 | 1,17% | 1,00 |
| 24.10.2024 | 432,80 | 434,90 | 432,80 | 434,90 | 0,21% | - |
| 23.10.2024 | 407,00 | 434,00 | 405,30 | 434,00 | 5,98% | 20,00 |
| 22.10.2024 | 409,00 | 409,50 | 409,00 | 409,50 | -0,39% | - |
| 21.10.2024 | 411,70 | 411,70 | 411,10 | 411,10 | 0,10% | - |
| 18.10.2024 | 410,70 | 410,70 | 410,70 | 410,70 | -0,34% | - |
| 17.10.2024 | 407,30 | 412,10 | 407,30 | 412,10 | 0,59% | - |
| 16.10.2024 | 410,20 | 410,20 | 409,70 | 409,70 | -0,41% | - |
| 15.10.2024 | 414,10 | 421,10 | 411,40 | 411,40 | -0,65% | 30,00 |
| 14.10.2024 | 412,20 | 414,10 | 412,20 | 414,10 | 2,30% | - |
| 11.10.2024 | 404,80 | 404,80 | 404,80 | 404,80 | -0,37% | - |
| 10.10.2024 | 404,00 | 406,30 | 404,00 | 406,30 | -0,15% | - |
| 09.10.2024 | 398,90 | 406,90 | 398,90 | 406,90 | 1,75% | - |
| 08.10.2024 | 394,40 | 399,90 | 394,40 | 399,90 | 1,01% | - |
| 07.10.2024 | 397,80 | 397,80 | 395,90 | 395,90 | -0,03% | - |
| 04.10.2024 | 396,00 | 396,00 | 396,00 | 396,00 | -0,05% | - |
| 03.10.2024 | 397,00 | 403,00 | 396,20 | 396,20 | -0,58% | 4,00 |
| 02.10.2024 | 392,70 | 398,50 | 392,70 | 398,50 | 2,15% | - |
| 01.10.2024 | 390,10 | 390,10 | 390,10 | 390,10 | 1,04% | - |
| 30.09.2024 | 387,00 | 387,00 | 386,10 | 386,10 | -0,59% | 10,00 |
| 27.09.2024 | 388,90 | 388,90 | 388,40 | 388,40 | 0,03% | - |
| 26.09.2024 | 387,20 | 388,30 | 387,20 | 388,30 | 0,08% | - |
| 25.09.2024 | 385,10 | 388,00 | 385,10 | 388,00 | 0,39% | - |
| 24.09.2024 | 386,60 | 386,60 | 386,50 | 386,50 | 0,44% | - |
| 23.09.2024 | 384,80 | 384,80 | 384,80 | 384,80 | -0,26% | - |
| 20.09.2024 | 387,50 | 387,50 | 385,80 | 385,80 | 0,89% | - |
| 19.09.2024 | 382,40 | 382,40 | 382,40 | 382,40 | -0,21% | - |
| 18.09.2024 | 383,20 | 383,20 | 383,20 | 383,20 | -0,08% | - |
| 17.09.2024 | 383,20 | 383,50 | 383,20 | 383,50 | -0,21% | - |
| 16.09.2024 | 382,30 | 384,30 | 382,30 | 384,30 | -0,05% | - |
| 13.09.2024 | 383,40 | 384,50 | 383,40 | 384,50 | 0,03% | - |
| 12.09.2024 | 384,40 | 384,40 | 384,40 | 384,40 | 0,29% | - |
| 11.09.2024 | 383,10 | 383,30 | 383,10 | 383,30 | -1,01% | - |
| 10.09.2024 | 381,90 | 387,20 | 381,90 | 387,20 | 1,84% | - |
| 09.09.2024 | 380,20 | 380,20 | 380,20 | 380,20 | 0,42% | - |
| 06.09.2024 | 383,30 | 383,30 | 378,60 | 378,60 | -1,99% | - |
| 05.09.2024 | 384,80 | 386,30 | 384,80 | 386,30 | 0,16% | - |
| 04.09.2024 | 376,30 | 385,70 | 376,30 | 385,70 | 1,82% | - |
| 03.09.2024 | 388,20 | 388,20 | 378,80 | 378,80 | -2,25% | - |
| 02.09.2024 | 387,50 | 387,50 | 387,50 | 387,50 | -0,41% | - |
| 30.08.2024 | 382,30 | 389,10 | 382,30 | 389,10 | 1,49% | - |
| 29.08.2024 | 381,20 | 383,40 | 381,10 | 383,40 | 0,84% | 10,00 |
| 28.08.2024 | 378,80 | 380,20 | 378,80 | 380,20 | 0,61% | - |
| 27.08.2024 | 375,20 | 377,90 | 375,20 | 377,90 | 0,77% | - |
| 26.08.2024 | 375,00 | 375,00 | 375,00 | 375,00 | 0,03% | - |
| 23.08.2024 | 373,40 | 374,90 | 373,40 | 374,90 | -0,05% | - |
| 22.08.2024 | 372,90 | 375,10 | 372,90 | 375,10 | 0,24% | - |
| 21.08.2024 | 371,20 | 374,20 | 371,20 | 374,20 | 0,59% | - |
| 20.08.2024 | 376,30 | 376,30 | 372,00 | 372,00 | -0,85% | - |
| 19.08.2024 | 374,10 | 375,20 | 374,10 | 375,20 | -0,21% | 10,00 |
| 16.08.2024 | 374,00 | 376,00 | 374,00 | 376,00 | 1,81% | - |
| 15.08.2024 | 369,30 | 369,30 | 369,30 | 369,30 | 0,05% | - |
| 14.08.2024 | 371,10 | 371,10 | 369,10 | 369,10 | -1,81% | - |
| 13.08.2024 | 371,40 | 375,90 | 371,40 | 375,90 | 1,70% | 10,00 |
| 12.08.2024 | 371,80 | 371,80 | 369,60 | 369,60 | -0,78% | - |
| 09.08.2024 | 373,20 | 373,20 | 372,50 | 372,50 | 1,47% | - |
| 08.08.2024 | 367,10 | 367,10 | 367,10 | 367,10 | -0,78% | - |
| 07.08.2024 | 371,70 | 371,70 | 370,00 | 370,00 | -0,24% | - |
| 06.08.2024 | 364,80 | 370,90 | 364,80 | 370,90 | 1,31% | - |
| 05.08.2024 | 366,20 | 366,20 | 366,10 | 366,10 | -3,99% | 5,00 |
| 02.08.2024 | 381,30 | 381,30 | 381,30 | 381,30 | -0,70% | - |
| 01.08.2024 | 387,30 | 387,30 | 384,00 | 384,00 | -1,69% | - |
| 31.07.2024 | 390,10 | 390,60 | 390,10 | 390,60 | -0,38% | - |
| 30.07.2024 | 388,40 | 392,10 | 388,40 | 392,10 | 0,69% | - |
| 29.07.2024 | 386,60 | 389,40 | 386,60 | 389,40 | 2,04% | 13,00 |
| 26.07.2024 | 381,60 | 381,60 | 381,60 | 381,60 | 0,24% | - |
| 25.07.2024 | 380,70 | 380,70 | 380,70 | 380,70 | -0,63% | 80,00 |
| 24.07.2024 | 366,40 | 383,10 | 366,40 | 383,10 | 3,54% | - |
| 23.07.2024 | 363,00 | 370,00 | 363,00 | 370,00 | 3,21% | - |
| 22.07.2024 | 358,50 | 358,50 | 358,50 | 358,50 | -1,24% | - |
| 19.07.2024 | 363,00 | 363,00 | 363,00 | 363,00 | -0,74% | - |
| 18.07.2024 | 364,90 | 365,70 | 364,90 | 365,70 | -0,25% | - |
| 17.07.2024 | 366,00 | 366,60 | 366,00 | 366,60 | -0,52% | - |
| 16.07.2024 | 359,70 | 368,50 | 359,70 | 368,50 | 1,99% | - |
| 15.07.2024 | 361,30 | 361,30 | 361,30 | 361,30 | 0,11% | - |
| 12.07.2024 | 360,30 | 360,90 | 360,30 | 360,90 | 0,11% | - |
| 11.07.2024 | 355,70 | 360,50 | 355,70 | 360,50 | 1,18% | - |
| 10.07.2024 | 349,80 | 356,30 | 349,80 | 356,30 | 1,28% | - |
| 09.07.2024 | 351,10 | 351,80 | 351,10 | 351,80 | 0,77% | - |
| 08.07.2024 | 349,10 | 349,10 | 349,10 | 349,10 | -0,48% | - |