406,800€
1,60%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 406,00 | 406,00 | 404,20 | 404,20 | 0,95% | - |
| 16.04.2025 | 405,60 | 405,60 | 400,40 | 400,40 | -3,07% | - |
| 15.04.2025 | 407,40 | 413,10 | 407,40 | 413,10 | 0,46% | - |
| 14.04.2025 | 409,20 | 411,20 | 409,20 | 411,20 | 0,44% | - |
| 11.04.2025 | 408,80 | 409,40 | 408,80 | 409,40 | 0,86% | - |
| 10.04.2025 | 424,00 | 424,00 | 405,90 | 405,90 | 5,65% | - |
| 09.04.2025 | 384,20 | 384,20 | 384,20 | 384,20 | -1,46% | - |
| 08.04.2025 | 402,50 | 402,50 | 389,90 | 389,90 | -1,94% | - |
| 07.04.2025 | 375,50 | 397,60 | 375,50 | 397,60 | -0,65% | - |
| 04.04.2025 | 421,50 | 421,50 | 400,20 | 400,20 | -6,19% | - |
| 03.04.2025 | 442,70 | 442,70 | 426,60 | 426,60 | -7,12% | - |
| 02.04.2025 | 457,80 | 459,30 | 457,80 | 459,30 | -0,09% | - |
| 01.04.2025 | 457,50 | 459,70 | 457,50 | 459,70 | 0,39% | - |
| 31.03.2025 | 452,50 | 457,90 | 452,50 | 457,90 | 0,90% | - |
| 28.03.2025 | 465,60 | 465,60 | 453,80 | 453,80 | -2,93% | - |
| 27.03.2025 | 466,80 | 467,50 | 466,80 | 467,50 | -0,89% | - |
| 26.03.2025 | 471,20 | 471,70 | 471,20 | 471,70 | -0,40% | - |
| 25.03.2025 | 467,40 | 473,60 | 467,40 | 473,60 | 2,33% | - |
| 24.03.2025 | 462,80 | 462,80 | 462,80 | 462,80 | 0,02% | - |
| 21.03.2025 | 456,10 | 462,70 | 456,10 | 462,70 | 0,89% | - |
| 20.03.2025 | 457,80 | 458,60 | 457,80 | 458,60 | 0,24% | - |
| 19.03.2025 | 453,90 | 457,50 | 453,90 | 457,50 | 0,73% | - |
| 18.03.2025 | 450,50 | 454,20 | 450,50 | 454,20 | 1,41% | - |
| 17.03.2025 | 447,50 | 447,90 | 447,50 | 447,90 | -0,44% | 1,00 |
| 14.03.2025 | 442,00 | 449,90 | 442,00 | 449,90 | 1,88% | - |
| 13.03.2025 | 442,30 | 445,00 | 441,60 | 441,60 | -0,52% | 11,00 |
| 12.03.2025 | 445,90 | 445,90 | 443,90 | 443,90 | -0,54% | - |
| 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% | - |