79,955€
1,67%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 79,16 | 81,86 | 77,47 | 80,15 | 1,92% | 130,00 |
| 16.07.2025 | 78,98 | 78,98 | 78,64 | 78,64 | -5,93% | 10,00 |
| 15.07.2025 | 80,60 | 83,60 | 80,60 | 83,60 | 2,92% | 70,00 |
| 14.07.2025 | 84,98 | 84,98 | 81,23 | 81,23 | -4,84% | 68,00 |
| 11.07.2025 | 83,27 | 85,36 | 83,27 | 85,36 | 9,49% | 16,00 |
| 10.07.2025 | 77,96 | 77,96 | 77,96 | 77,96 | 0,35% | - |
| 09.07.2025 | 77,69 | 77,69 | 77,69 | 77,69 | -0,72% | - |
| 08.07.2025 | 76,27 | 78,25 | 76,27 | 78,25 | -0,29% | 105,00 |
| 07.07.2025 | 77,91 | 78,48 | 77,91 | 78,48 | -0,53% | 25,00 |
| 04.07.2025 | 77,90 | 78,90 | 77,87 | 78,90 | 0,01% | 260,00 |
| 03.07.2025 | 78,89 | 78,89 | 78,89 | 78,89 | 2,31% | - |
| 02.07.2025 | 77,11 | 77,11 | 77,11 | 77,11 | 2,06% | - |
| 01.07.2025 | 75,55 | 75,55 | 75,55 | 75,55 | -1,78% | 400,00 |
| 30.06.2025 | 76,26 | 76,92 | 76,26 | 76,92 | -1,46% | 15,00 |
| 27.06.2025 | 76,99 | 78,06 | 76,99 | 78,06 | -0,19% | 20,00 |
| 26.06.2025 | 78,21 | 78,21 | 78,21 | 78,21 | -0,82% | 44,00 |
| 25.06.2025 | 76,84 | 78,86 | 76,84 | 78,86 | 5,74% | 10,00 |
| 24.06.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 0,82% | - |
| 23.06.2025 | 73,97 | 73,97 | 73,97 | 73,97 | -0,64% | - |
| 20.06.2025 | 73,85 | 74,45 | 73,85 | 74,45 | 0,28% | 1,00 |
| 19.06.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -2,02% | - |
| 18.06.2025 | 74,24 | 75,77 | 74,24 | 75,77 | 1,31% | 40,00 |
| 17.06.2025 | 74,79 | 74,79 | 74,79 | 74,79 | 2,59% | - |
| 16.06.2025 | 71,07 | 72,90 | 71,07 | 72,90 | -0,19% | 25,00 |
| 13.06.2025 | 73,04 | 73,04 | 73,04 | 73,04 | -2,22% | - |
| 12.06.2025 | 74,25 | 74,70 | 74,25 | 74,70 | -0,37% | 100,00 |
| 11.06.2025 | 76,57 | 76,57 | 74,98 | 74,98 | -3,01% | 10,00 |
| 10.06.2025 | 76,96 | 77,31 | 76,96 | 77,31 | 0,29% | 20,00 |
| 09.06.2025 | 75,20 | 77,09 | 75,20 | 77,09 | 8,99% | 37,00 |
| 06.06.2025 | 70,73 | 70,73 | 70,73 | 70,73 | -0,39% | - |
| 05.06.2025 | 71,01 | 71,01 | 71,01 | 71,01 | 0,34% | - |
| 04.06.2025 | 70,77 | 70,77 | 70,77 | 70,77 | 3,16% | - |
| 03.06.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,84% | - |
| 02.06.2025 | 68,03 | 68,03 | 68,03 | 68,03 | 0,04% | - |
| 30.05.2025 | 70,43 | 70,43 | 68,00 | 68,00 | -4,86% | 27,00 |
| 29.05.2025 | 74,00 | 74,00 | 71,47 | 71,47 | -2,40% | 245,00 |
| 28.05.2025 | 71,33 | 73,23 | 71,33 | 73,23 | 9,04% | 30,00 |
| 27.05.2025 | 67,16 | 67,16 | 67,16 | 67,16 | -2,38% | - |
| 26.05.2025 | 67,80 | 68,80 | 67,80 | 68,80 | 0,54% | 400,00 |
| 23.05.2025 | 68,43 | 68,43 | 68,43 | 68,43 | -2,16% | - |
| 22.05.2025 | 68,77 | 69,94 | 68,77 | 69,94 | -0,09% | 42,00 |
| 21.05.2025 | 72,57 | 72,57 | 70,00 | 70,00 | -4,44% | 72,00 |
| 20.05.2025 | 71,35 | 73,25 | 71,35 | 73,25 | 1,34% | 100,00 |
| 19.05.2025 | 72,69 | 72,69 | 72,28 | 72,28 | -1,07% | 105,00 |
| 16.05.2025 | 73,06 | 73,06 | 73,06 | 73,06 | -1,40% | - |
| 15.05.2025 | 74,24 | 74,24 | 74,10 | 74,10 | -2,88% | 17,00 |
| 14.05.2025 | 74,99 | 76,30 | 74,99 | 76,30 | 1,19% | 7,00 |
| 13.05.2025 | 73,70 | 75,40 | 73,70 | 75,40 | 1,97% | 30,00 |
| 12.05.2025 | 70,37 | 73,94 | 70,37 | 73,94 | 9,39% | 72,00 |
| 09.05.2025 | 67,59 | 67,59 | 67,59 | 67,59 | -2,57% | - |
| 08.05.2025 | 65,83 | 69,37 | 65,83 | 69,37 | 7,53% | 100,00 |
| 07.05.2025 | 64,51 | 64,51 | 64,51 | 64,51 | -2,18% | - |
| 06.05.2025 | 66,00 | 66,00 | 65,95 | 65,95 | -0,08% | 15,00 |
| 05.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 2,25% | - |
| 02.05.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -2,90% | - |
| 30.04.2025 | 66,48 | 66,48 | 66,48 | 66,48 | -2,68% | 2,00 |
| 29.04.2025 | 68,31 | 68,31 | 68,31 | 68,31 | -0,67% | - |
| 28.04.2025 | 66,77 | 68,77 | 66,77 | 68,77 | 1,85% | 200,00 |
| 25.04.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 0,15% | - |
| 24.04.2025 | 63,63 | 67,42 | 63,37 | 67,42 | 4,20% | 220,00 |
| 23.04.2025 | 62,40 | 64,70 | 62,40 | 64,70 | 4,12% | 182,00 |
| 22.04.2025 | 59,85 | 62,14 | 59,85 | 62,14 | -0,05% | 15,00 |
| 17.04.2025 | 62,17 | 62,17 | 62,17 | 62,17 | -1,88% | - |
| 16.04.2025 | 63,36 | 63,36 | 63,36 | 63,36 | -1,32% | - |
| 15.04.2025 | 64,21 | 64,21 | 64,21 | 64,21 | -0,11% | - |
| 14.04.2025 | 64,22 | 66,80 | 64,22 | 64,28 | -0,02% | 566,00 |
| 11.04.2025 | 63,61 | 65,00 | 63,61 | 64,29 | -1,09% | 422,00 |
| 10.04.2025 | 72,30 | 72,30 | 65,00 | 65,00 | -8,19% | 150,00 |
| 09.04.2025 | 60,02 | 70,80 | 60,02 | 70,80 | 16,14% | 510,00 |
| 08.04.2025 | 66,05 | 69,01 | 60,96 | 60,96 | 2,73% | 69,00 |
| 07.04.2025 | 61,25 | 61,25 | 59,34 | 59,34 | -8,00% | 130,00 |
| 04.04.2025 | 66,83 | 66,83 | 64,50 | 64,50 | -7,87% | 750,00 |
| 03.04.2025 | 72,82 | 72,82 | 70,01 | 70,01 | -7,33% | 20,00 |
| 02.04.2025 | 75,55 | 75,55 | 75,55 | 75,55 | 0,28% | - |
| 01.04.2025 | 75,34 | 75,34 | 75,34 | 75,34 | 1,40% | - |
| 31.03.2025 | 75,21 | 76,46 | 74,30 | 74,30 | -5,30% | 88,00 |
| 28.03.2025 | 78,39 | 78,46 | 78,39 | 78,46 | -1,93% | 5,00 |
| 27.03.2025 | 80,71 | 80,71 | 80,00 | 80,00 | -2,82% | 6,00 |
| 26.03.2025 | 82,32 | 82,32 | 82,32 | 82,32 | -0,88% | - |
| 25.03.2025 | 83,21 | 83,21 | 83,05 | 83,05 | -1,86% | 37,00 |
| 24.03.2025 | 80,04 | 84,62 | 80,04 | 84,62 | 4,08% | 30,00 |
| 21.03.2025 | 80,41 | 81,30 | 80,41 | 81,30 | -1,45% | 135,00 |
| 20.03.2025 | 80,39 | 82,65 | 80,39 | 82,50 | 2,59% | 20,00 |
| 19.03.2025 | 80,42 | 80,42 | 80,42 | 80,42 | -0,43% | - |
| 18.03.2025 | 81,45 | 81,45 | 80,77 | 80,77 | 2,93% | 10,00 |
| 17.03.2025 | 78,51 | 80,48 | 78,47 | 78,47 | -1,02% | 70,00 |
| 14.03.2025 | 78,00 | 79,28 | 78,00 | 79,28 | 0,35% | 100,00 |
| 13.03.2025 | 79,00 | 79,86 | 79,00 | 79,00 | -1,21% | 93,00 |
| 12.03.2025 | 81,45 | 82,49 | 79,97 | 79,97 | 0,59% | 210,00 |
| 11.03.2025 | 95,57 | 95,57 | 76,84 | 79,50 | -16,83% | 685,00 |
| 10.03.2025 | 98,68 | 98,68 | 95,59 | 95,59 | -4,22% | 5,00 |
| 07.03.2025 | 96,20 | 99,80 | 96,20 | 99,80 | 1,88% | 35,00 |
| 06.03.2025 | 100,72 | 100,72 | 97,96 | 97,96 | -1,65% | 17,00 |
| 05.03.2025 | 99,92 | 101,62 | 99,18 | 99,60 | 0,92% | 170,00 |
| 04.03.2025 | 100,02 | 100,02 | 98,69 | 98,69 | -5,45% | 94,00 |
| 03.03.2025 | 104,38 | 104,38 | 104,38 | 104,38 | 0,91% | - |
| 28.02.2025 | 103,44 | 103,44 | 103,44 | 103,44 | -4,65% | - |
| 27.02.2025 | 108,48 | 108,48 | 108,48 | 108,48 | 3,33% | - |
| 26.02.2025 | 104,98 | 104,98 | 104,98 | 104,98 | -2,60% | - |
| 25.02.2025 | 107,12 | 107,78 | 107,12 | 107,78 | -1,30% | 90,00 |