120,350€
3,89%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 115,36 | 115,36 | 115,36 | 115,36 | -0,41% | - |
| 30.09.2025 | 113,04 | 115,84 | 113,04 | 115,84 | -0,17% | 100,00 |
| 29.09.2025 | 114,10 | 117,10 | 114,10 | 116,04 | 1,29% | 339,00 |
| 26.09.2025 | 112,38 | 114,56 | 112,38 | 114,56 | 1,90% | 22,00 |
| 25.09.2025 | 112,08 | 112,42 | 112,08 | 112,42 | -0,34% | 30,00 |
| 24.09.2025 | 112,80 | 112,80 | 112,80 | 112,80 | -2,73% | - |
| 23.09.2025 | 113,14 | 115,96 | 113,14 | 115,96 | 1,10% | 108,00 |
| 22.09.2025 | 100,78 | 114,70 | 100,78 | 114,70 | 15,06% | 146,00 |
| 19.09.2025 | 99,69 | 99,69 | 99,69 | 99,69 | -0,09% | - |
| 18.09.2025 | 95,89 | 99,78 | 95,89 | 99,78 | 3,82% | 25,00 |
| 17.09.2025 | 94,98 | 96,11 | 94,98 | 96,11 | 0,57% | 20,00 |
| 16.09.2025 | 95,57 | 95,57 | 95,57 | 95,57 | 1,07% | - |
| 15.09.2025 | 94,56 | 94,56 | 94,56 | 94,56 | -0,54% | 1,00 |
| 12.09.2025 | 97,29 | 97,29 | 95,07 | 95,07 | -5,59% | 142,00 |
| 11.09.2025 | 100,81 | 101,09 | 99,55 | 100,70 | 2,86% | - |
| 10.09.2025 | 97,17 | 97,90 | 97,17 | 97,90 | -3,18% | 35,00 |
| 09.09.2025 | 100,99 | 102,36 | 99,73 | 101,12 | -0,96% | 6,00 |
| 08.09.2025 | 102,64 | 102,79 | 101,36 | 102,10 | -1,20% | - |
| 05.09.2025 | 101,08 | 103,34 | 101,08 | 103,34 | 1,89% | 394,00 |
| 04.09.2025 | 101,42 | 101,42 | 101,42 | 101,42 | -1,00% | - |
| 03.09.2025 | 102,44 | 102,44 | 102,44 | 102,44 | 1,29% | - |
| 02.09.2025 | 99,78 | 101,14 | 99,78 | 101,14 | 1,37% | 24,00 |
| 01.09.2025 | 99,65 | 99,77 | 99,65 | 99,77 | -3,79% | 46,00 |
| 29.08.2025 | 99,71 | 105,18 | 99,71 | 103,70 | 1,97% | 46,00 |
| 28.08.2025 | 99,20 | 101,70 | 99,20 | 101,70 | -0,12% | 5,00 |
| 27.08.2025 | 100,82 | 101,82 | 100,82 | 101,82 | 2,55% | 15,00 |
| 26.08.2025 | 99,29 | 99,29 | 99,29 | 99,29 | 2,02% | - |
| 25.08.2025 | 97,32 | 97,32 | 97,32 | 97,32 | 2,44% | - |
| 22.08.2025 | 93,15 | 95,00 | 93,15 | 95,00 | 2,16% | 50,00 |
| 21.08.2025 | 92,86 | 92,99 | 92,86 | 92,99 | 0,86% | 10,00 |
| 20.08.2025 | 93,74 | 93,74 | 92,20 | 92,20 | -1,34% | 9,00 |
| 19.08.2025 | 93,45 | 93,45 | 93,45 | 93,45 | -1,63% | - |
| 18.08.2025 | 92,38 | 95,00 | 92,38 | 95,00 | 0,51% | 52,00 |
| 15.08.2025 | 94,73 | 94,73 | 94,52 | 94,52 | -1,72% | 44,00 |
| 14.08.2025 | 96,17 | 96,17 | 96,17 | 96,17 | -0,19% | - |
| 13.08.2025 | 94,38 | 96,35 | 94,38 | 96,35 | 5,62% | 10,00 |
| 12.08.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 0,23% | 40,00 |
| 11.08.2025 | 91,01 | 91,01 | 91,01 | 91,01 | -0,54% | - |
| 08.08.2025 | 90,34 | 91,50 | 89,66 | 91,50 | 0,38% | 425,00 |
| 07.08.2025 | 88,84 | 91,15 | 88,84 | 91,15 | -0,23% | 40,00 |
| 06.08.2025 | 91,36 | 91,36 | 91,36 | 91,36 | 0,93% | - |
| 05.08.2025 | 90,52 | 90,52 | 90,52 | 90,52 | -0,88% | - |
| 04.08.2025 | 91,32 | 91,32 | 91,32 | 91,32 | -0,78% | 15,00 |
| 01.08.2025 | 92,69 | 92,69 | 92,04 | 92,04 | -3,16% | 60,00 |
| 31.07.2025 | 95,74 | 95,74 | 95,04 | 95,04 | 1,08% | 52,00 |
| 30.07.2025 | 81,44 | 94,37 | 81,44 | 94,02 | 18,91% | 53,00 |
| 29.07.2025 | 78,05 | 79,07 | 78,05 | 79,07 | 0,44% | 78,00 |
| 28.07.2025 | 76,01 | 79,25 | 76,01 | 78,72 | 0,92% | 602,00 |
| 25.07.2025 | 76,85 | 78,00 | 76,85 | 78,00 | -0,09% | 40,00 |
| 24.07.2025 | 78,07 | 78,07 | 78,07 | 78,07 | -1,84% | - |
| 23.07.2025 | 78,99 | 79,53 | 78,99 | 79,53 | -0,72% | 100,00 |
| 22.07.2025 | 80,11 | 80,11 | 80,11 | 80,11 | -3,62% | - |
| 21.07.2025 | 81,00 | 83,12 | 81,00 | 83,12 | 5,66% | 350,00 |
| 18.07.2025 | 78,99 | 78,99 | 78,67 | 78,67 | -3,89% | 93,00 |
| 17.07.2025 | 78,20 | 81,85 | 78,20 | 81,85 | 4,08% | 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 |