489,900€
0,08%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 490,60 | 490,70 | 486,70 | 490,20 | 0,14% | - |
| 01.10.2025 | 492,60 | 492,60 | 489,50 | 489,50 | -1,31% | - |
| 30.09.2025 | 490,00 | 496,00 | 490,00 | 496,00 | 0,24% | - |
| 29.09.2025 | 490,30 | 494,80 | 490,30 | 494,80 | 0,59% | - |
| 26.09.2025 | 481,50 | 491,90 | 481,50 | 491,90 | 1,42% | - |
| 25.09.2025 | 483,70 | 485,00 | 483,70 | 485,00 | 1,40% | 15,00 |
| 24.09.2025 | 478,30 | 478,30 | 478,30 | 478,30 | -0,17% | - |
| 23.09.2025 | 477,90 | 479,10 | 477,90 | 479,10 | 0,04% | - |
| 22.09.2025 | 477,80 | 478,90 | 477,80 | 478,90 | -0,10% | - |
| 19.09.2025 | 474,50 | 479,40 | 474,50 | 479,40 | 0,88% | - |
| 18.09.2025 | 465,70 | 475,20 | 465,70 | 475,20 | 2,26% | - |
| 17.09.2025 | 464,70 | 464,70 | 464,70 | 464,70 | -0,41% | - |
| 16.09.2025 | 469,90 | 469,90 | 466,60 | 466,60 | -1,06% | - |
| 15.09.2025 | 471,40 | 471,60 | 471,40 | 471,60 | 0,28% | - |
| 12.09.2025 | 479,60 | 479,60 | 470,30 | 470,30 | 0,79% | - |
| 11.09.2025 | 466,30 | 468,15 | 463,10 | 466,60 | 0,73% | 1,00 |
| 10.09.2025 | 463,20 | 463,20 | 463,20 | 463,20 | -0,59% | - |
| 09.09.2025 | 464,35 | 466,00 | 461,00 | 465,95 | 0,04% | - |
| 08.09.2025 | 468,70 | 469,40 | 463,45 | 465,75 | -0,12% | - |
| 05.09.2025 | 466,30 | 466,30 | 466,30 | 466,30 | -0,30% | - |
| 04.09.2025 | 464,30 | 467,70 | 464,30 | 467,70 | 1,06% | - |
| 03.09.2025 | 459,10 | 462,80 | 459,10 | 462,80 | 0,78% | - |
| 02.09.2025 | 456,30 | 459,20 | 456,30 | 459,20 | 0,59% | - |
| 01.09.2025 | 455,30 | 456,50 | 455,30 | 456,50 | -0,22% | - |
| 29.08.2025 | 460,90 | 460,90 | 457,50 | 457,50 | -1,00% | - |
| 28.08.2025 | 461,20 | 462,10 | 461,20 | 462,10 | -0,54% | - |
| 27.08.2025 | 465,70 | 465,70 | 464,60 | 464,60 | -0,11% | - |
| 26.08.2025 | 461,50 | 465,10 | 461,50 | 465,10 | -0,02% | - |
| 25.08.2025 | 467,40 | 467,40 | 465,20 | 465,20 | -0,73% | - |
| 22.08.2025 | 464,50 | 468,60 | 464,50 | 468,60 | 0,88% | - |
| 21.08.2025 | 462,10 | 464,50 | 462,10 | 464,50 | 0,00% | - |
| 20.08.2025 | 462,10 | 464,80 | 462,10 | 464,50 | 0,28% | 130,00 |
| 19.08.2025 | 456,20 | 463,20 | 456,20 | 463,20 | 1,29% | - |
| 18.08.2025 | 457,30 | 457,30 | 457,30 | 457,30 | 0,13% | - |
| 15.08.2025 | 462,50 | 462,50 | 456,70 | 456,70 | -1,74% | - |
| 14.08.2025 | 466,00 | 466,00 | 464,80 | 464,80 | -0,90% | - |
| 13.08.2025 | 469,40 | 469,40 | 469,00 | 469,00 | -0,13% | - |
| 12.08.2025 | 463,40 | 469,60 | 463,40 | 469,60 | 0,97% | - |
| 11.08.2025 | 471,70 | 471,70 | 465,10 | 465,10 | -0,56% | 20,00 |
| 08.08.2025 | 469,40 | 469,40 | 467,70 | 467,70 | -0,15% | - |
| 07.08.2025 | 468,10 | 475,60 | 468,10 | 468,40 | -0,34% | 25,00 |
| 06.08.2025 | 475,40 | 475,40 | 470,00 | 470,00 | -1,22% | - |
| 05.08.2025 | 476,00 | 476,00 | 475,80 | 475,80 | -0,06% | - |
| 04.08.2025 | 469,30 | 476,10 | 469,30 | 476,10 | -1,69% | - |
| 01.08.2025 | 484,30 | 484,30 | 484,30 | 484,30 | 0,67% | 1,00 |
| 31.07.2025 | 482,50 | 482,50 | 481,10 | 481,10 | 0,92% | - |
| 30.07.2025 | 475,60 | 484,80 | 475,60 | 476,70 | 0,44% | 10,00 |
| 29.07.2025 | 478,50 | 487,50 | 474,60 | 474,60 | -1,31% | 10,00 |
| 28.07.2025 | 472,40 | 480,90 | 472,40 | 480,90 | 2,30% | - |
| 25.07.2025 | 465,90 | 470,10 | 465,60 | 470,10 | 0,79% | - |
| 24.07.2025 | 467,70 | 467,70 | 466,40 | 466,40 | 1,19% | 12,00 |
| 23.07.2025 | 472,00 | 487,70 | 460,90 | 460,90 | -2,31% | 30,00 |
| 22.07.2025 | 475,20 | 476,50 | 471,80 | 471,80 | -1,01% | - |
| 21.07.2025 | 483,10 | 483,10 | 476,60 | 476,60 | -1,69% | 40,00 |
| 18.07.2025 | 478,90 | 484,80 | 478,90 | 484,80 | 1,25% | 60,00 |
| 17.07.2025 | 461,50 | 478,80 | 461,50 | 478,80 | 3,26% | - |
| 16.07.2025 | 456,50 | 463,70 | 456,50 | 463,70 | 0,87% | - |
| 15.07.2025 | 457,50 | 459,70 | 457,50 | 459,70 | 0,52% | - |
| 14.07.2025 | 448,80 | 457,30 | 448,80 | 457,30 | 0,97% | - |
| 11.07.2025 | 447,30 | 452,90 | 447,30 | 452,90 | 0,87% | - |
| 10.07.2025 | 438,80 | 449,00 | 438,80 | 449,00 | 2,93% | - |
| 09.07.2025 | 436,20 | 436,20 | 436,20 | 436,20 | -0,46% | - |
| 08.07.2025 | 436,40 | 438,20 | 436,40 | 438,20 | 0,25% | - |
| 07.07.2025 | 434,30 | 437,10 | 434,30 | 437,10 | 1,09% | - |
| 04.07.2025 | 434,50 | 434,50 | 432,40 | 432,40 | -1,39% | - |
| 03.07.2025 | 429,10 | 438,50 | 429,10 | 438,50 | 1,98% | - |
| 02.07.2025 | 432,70 | 432,70 | 430,00 | 430,00 | -0,69% | - |
| 01.07.2025 | 430,80 | 433,00 | 430,80 | 433,00 | -0,25% | - |
| 30.06.2025 | 434,10 | 434,10 | 434,10 | 434,10 | 0,44% | - |
| 27.06.2025 | 431,00 | 432,20 | 431,00 | 432,20 | 0,37% | - |
| 26.06.2025 | 423,50 | 430,60 | 423,50 | 430,60 | 1,80% | - |
| 25.06.2025 | 423,00 | 423,00 | 423,00 | 423,00 | -0,68% | - |
| 24.06.2025 | 425,40 | 425,90 | 425,40 | 425,90 | 1,65% | - |
| 23.06.2025 | 419,00 | 419,00 | 419,00 | 419,00 | -0,02% | - |
| 20.06.2025 | 420,60 | 420,60 | 419,10 | 419,10 | 0,10% | - |
| 19.06.2025 | 421,90 | 421,90 | 418,70 | 418,70 | -1,25% | - |
| 18.06.2025 | 424,00 | 424,00 | 424,00 | 424,00 | 0,19% | - |
| 17.06.2025 | 418,10 | 423,20 | 418,10 | 423,20 | 0,47% | - |
| 16.06.2025 | 419,70 | 421,20 | 419,70 | 421,20 | 0,29% | - |
| 13.06.2025 | 420,10 | 420,10 | 420,00 | 420,00 | -1,43% | - |
| 12.06.2025 | 427,70 | 427,70 | 426,10 | 426,10 | -1,02% | - |
| 11.06.2025 | 433,70 | 433,70 | 430,50 | 430,50 | -1,10% | 10,00 |
| 10.06.2025 | 439,10 | 439,10 | 435,30 | 435,30 | -1,45% | - |
| 09.06.2025 | 435,20 | 441,70 | 435,20 | 441,70 | 1,08% | - |
| 06.06.2025 | 435,50 | 437,00 | 435,50 | 437,00 | 0,14% | - |
| 05.06.2025 | 432,90 | 436,40 | 432,90 | 436,40 | 0,32% | - |
| 04.06.2025 | 435,90 | 435,90 | 435,00 | 435,00 | -0,14% | - |
| 03.06.2025 | 428,20 | 435,60 | 428,20 | 435,60 | -0,82% | - |
| 02.06.2025 | 439,20 | 439,20 | 439,20 | 439,20 | 0,34% | 25,00 |
| 30.05.2025 | 435,80 | 439,70 | 435,80 | 437,70 | 0,67% | 20,00 |
| 29.05.2025 | 444,40 | 444,40 | 434,80 | 434,80 | -0,55% | 5,00 |
| 28.05.2025 | 433,70 | 437,20 | 433,70 | 437,20 | 0,67% | - |
| 27.05.2025 | 429,60 | 434,30 | 429,60 | 434,30 | 1,66% | - |
| 26.05.2025 | 427,20 | 427,20 | 427,20 | 427,20 | 0,19% | - |
| 23.05.2025 | 427,40 | 428,40 | 426,40 | 426,40 | -1,41% | 1,00 |
| 22.05.2025 | 428,70 | 432,50 | 428,70 | 432,50 | 0,86% | - |
| 21.05.2025 | 433,00 | 433,00 | 428,80 | 428,80 | -1,54% | 5,00 |
| 20.05.2025 | 436,90 | 436,90 | 435,50 | 435,50 | -1,02% | - |
| 19.05.2025 | 439,00 | 440,00 | 439,00 | 440,00 | -1,17% | - |
| 16.05.2025 | 439,00 | 445,20 | 439,00 | 445,20 | 0,63% | - |