446,700€
0,09%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 448,90 | 453,30 | 441,05 | 446,55 | 0,06% | - |
| 11.03.2025 | 438,70 | 446,30 | 438,70 | 446,30 | 1,78% | - |
| 10.03.2025 | 441,00 | 441,00 | 438,50 | 438,50 | -1,13% | - |
| 07.03.2025 | 450,80 | 450,80 | 443,50 | 443,50 | -2,14% | - |
| 06.03.2025 | 455,60 | 455,60 | 453,20 | 453,20 | -1,35% | - |
| 05.03.2025 | 463,10 | 463,10 | 459,40 | 459,40 | -4,67% | - |
| 04.03.2025 | 486,70 | 486,70 | 481,90 | 481,90 | -0,68% | - |
| 03.03.2025 | 491,80 | 491,80 | 485,20 | 485,20 | -1,38% | - |
| 28.02.2025 | 479,20 | 492,00 | 479,20 | 492,00 | 2,48% | - |
| 27.02.2025 | 476,10 | 480,10 | 474,00 | 480,10 | 0,78% | 340,00 |
| 26.02.2025 | 474,30 | 476,40 | 474,30 | 476,40 | 0,65% | - |
| 25.02.2025 | 470,40 | 473,30 | 470,40 | 473,30 | 0,15% | - |
| 24.02.2025 | 465,90 | 472,60 | 465,90 | 472,60 | -0,46% | - |
| 21.02.2025 | 474,80 | 474,80 | 474,80 | 474,80 | -0,15% | - |
| 20.02.2025 | 477,00 | 477,00 | 475,50 | 475,50 | -0,98% | - |
| 19.02.2025 | 472,40 | 480,20 | 472,40 | 480,20 | 1,39% | - |
| 18.02.2025 | 462,40 | 473,60 | 462,40 | 473,60 | 2,16% | 125,00 |
| 17.02.2025 | 464,20 | 464,20 | 463,60 | 463,60 | 0,09% | - |
| 14.02.2025 | 474,20 | 477,40 | 463,20 | 463,20 | -2,71% | 7,00 |
| 13.02.2025 | 484,10 | 484,10 | 476,10 | 476,10 | -1,88% | - |
| 12.02.2025 | 486,70 | 486,70 | 485,20 | 485,20 | -0,82% | - |
| 11.02.2025 | 492,10 | 492,10 | 489,20 | 489,20 | -0,85% | - |
| 10.02.2025 | 493,40 | 493,40 | 493,40 | 493,40 | -0,24% | - |
| 07.02.2025 | 487,10 | 494,60 | 487,10 | 494,60 | 0,18% | - |
| 06.02.2025 | 493,70 | 493,70 | 493,70 | 493,70 | 0,20% | - |
| 05.02.2025 | 490,10 | 492,70 | 490,10 | 492,70 | -0,10% | - |
| 04.02.2025 | 487,20 | 493,20 | 487,20 | 493,20 | 0,20% | - |
| 03.02.2025 | 490,80 | 492,20 | 490,80 | 492,20 | 0,00% | - |
| 31.01.2025 | 496,10 | 496,10 | 492,20 | 492,20 | 1,19% | - |
| 30.01.2025 | 486,40 | 486,40 | 486,40 | 486,40 | 0,08% | - |
| 29.01.2025 | 484,70 | 486,00 | 484,70 | 486,00 | -0,02% | - |
| 28.01.2025 | 483,60 | 486,10 | 483,60 | 486,10 | 0,48% | - |
| 27.01.2025 | 483,80 | 483,80 | 483,80 | 483,80 | -0,64% | - |
| 24.01.2025 | 487,70 | 487,70 | 486,90 | 486,90 | -0,90% | - |
| 23.01.2025 | 488,50 | 491,30 | 488,50 | 491,30 | 0,39% | - |
| 22.01.2025 | 459,10 | 489,40 | 459,10 | 489,40 | 6,62% | - |
| 21.01.2025 | 455,20 | 459,00 | 455,20 | 459,00 | 0,42% | - |
| 20.01.2025 | 457,10 | 457,10 | 457,10 | 457,10 | -0,70% | - |
| 17.01.2025 | 456,50 | 460,30 | 456,50 | 460,30 | 0,81% | - |
| 16.01.2025 | 453,00 | 456,60 | 453,00 | 456,60 | 0,48% | - |
| 15.01.2025 | 449,00 | 454,40 | 449,00 | 454,40 | 0,91% | - |
| 14.01.2025 | 446,90 | 450,30 | 446,90 | 450,30 | 1,79% | - |
| 13.01.2025 | 442,40 | 442,40 | 442,40 | 442,40 | -0,36% | - |
| 10.01.2025 | 445,50 | 445,50 | 444,00 | 444,00 | -0,05% | - |
| 09.01.2025 | 444,60 | 444,60 | 444,20 | 444,20 | -0,40% | - |
| 08.01.2025 | 441,70 | 446,00 | 441,70 | 446,00 | 1,09% | - |
| 07.01.2025 | 434,00 | 441,20 | 434,00 | 441,20 | -0,32% | - |
| 06.01.2025 | 442,60 | 442,60 | 442,60 | 442,60 | -0,05% | - |
| 03.01.2025 | 442,80 | 442,80 | 442,80 | 442,80 | -0,56% | - |
| 02.01.2025 | 446,00 | 446,00 | 445,30 | 445,30 | 0,09% | - |
| 30.12.2024 | 448,00 | 448,00 | 444,90 | 444,90 | -1,11% | 2,00 |
| 27.12.2024 | 453,60 | 453,60 | 449,90 | 449,90 | 0,22% | - |
| 23.12.2024 | 446,60 | 448,90 | 446,60 | 448,90 | 0,76% | - |
| 20.12.2024 | 442,70 | 445,50 | 442,70 | 445,50 | -0,29% | - |
| 19.12.2024 | 439,40 | 446,80 | 439,40 | 446,80 | 1,48% | - |
| 18.12.2024 | 445,90 | 445,90 | 440,30 | 440,30 | -1,32% | - |
| 17.12.2024 | 448,60 | 448,60 | 446,20 | 446,20 | -2,02% | - |
| 16.12.2024 | 455,40 | 455,40 | 455,40 | 455,40 | 0,95% | 10,00 |
| 13.12.2024 | 455,10 | 455,10 | 451,10 | 451,10 | -0,97% | - |
| 12.12.2024 | 447,20 | 455,50 | 447,20 | 455,50 | 1,02% | - |
| 11.12.2024 | 445,40 | 450,90 | 445,40 | 450,90 | 0,94% | - |
| 10.12.2024 | 443,20 | 446,70 | 443,20 | 446,70 | 0,25% | - |
| 09.12.2024 | 444,90 | 445,60 | 444,90 | 445,60 | -0,25% | - |
| 06.12.2024 | 446,70 | 446,70 | 446,70 | 446,70 | -0,51% | - |
| 05.12.2024 | 451,40 | 451,40 | 449,00 | 449,00 | -1,19% | - |
| 04.12.2024 | 453,50 | 454,40 | 453,30 | 454,40 | 0,22% | 4,00 |
| 03.12.2024 | 453,80 | 453,80 | 453,40 | 453,40 | -0,44% | - |
| 02.12.2024 | 459,00 | 459,00 | 455,40 | 455,40 | -0,55% | - |
| 29.11.2024 | 457,80 | 457,90 | 457,80 | 457,90 | 0,07% | - |
| 28.11.2024 | 458,20 | 458,20 | 457,60 | 457,60 | -0,17% | - |
| 27.11.2024 | 452,50 | 458,40 | 452,50 | 458,40 | 0,68% | - |
| 26.11.2024 | 452,40 | 455,30 | 452,40 | 455,30 | -1,51% | - |
| 25.11.2024 | 462,30 | 462,30 | 462,30 | 462,30 | 0,17% | - |
| 22.11.2024 | 454,90 | 461,50 | 454,90 | 461,50 | 1,01% | - |
| 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% | - |