557,500€
0,56%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 556,60 | 560,70 | 556,10 | 557,70 | 0,60% | - |
| 13.02.2026 | 544,20 | 556,40 | 534,40 | 554,40 | 1,74% | 1,00 |
| 12.02.2026 | 555,40 | 567,30 | 544,30 | 544,90 | -1,73% | - |
| 11.02.2026 | 556,80 | 563,70 | 550,10 | 554,50 | -0,34% | 1,00 |
| 10.02.2026 | 551,40 | 557,30 | 548,00 | 556,40 | 1,51% | - |
| 09.02.2026 | 547,80 | 552,60 | 541,30 | 548,10 | 0,33% | - |
| 06.02.2026 | 532,30 | 547,00 | 531,20 | 546,30 | 2,53% | 2,00 |
| 05.02.2026 | 534,90 | 535,30 | 527,90 | 532,80 | -0,17% | 28,00 |
| 04.02.2026 | 541,10 | 548,60 | 530,40 | 533,70 | -0,35% | 2,00 |
| 03.02.2026 | 512,10 | 536,00 | 512,10 | 535,60 | 2,80% | 5,00 |
| 02.02.2026 | 523,30 | 525,00 | 513,50 | 521,00 | 0,00% | 7,00 |
| 30.01.2026 | 522,30 | 526,40 | 518,70 | 521,00 | -0,19% | 2,00 |
| 29.01.2026 | 519,00 | 525,60 | 511,20 | 522,00 | 0,66% | 1,00 |
| 28.01.2026 | 515,10 | 519,40 | 509,60 | 518,60 | 1,09% | 1,00 |
| 27.01.2026 | 514,60 | 514,60 | 502,50 | 513,00 | -0,08% | 5,00 |
| 26.01.2026 | 516,40 | 517,10 | 510,20 | 513,40 | -0,10% | 1,00 |
| 23.01.2026 | 528,90 | 530,60 | 512,00 | 513,90 | -3,24% | 3,00 |
| 22.01.2026 | 532,10 | 538,20 | 528,90 | 531,10 | 1,10% | - |
| 21.01.2026 | 482,95 | 534,90 | 481,05 | 525,30 | 8,60% | 53,00 |
| 20.01.2026 | 505,00 | 505,00 | 480,90 | 483,70 | -4,21% | 1,00 |
| 19.01.2026 | 501,35 | 505,05 | 495,75 | 504,95 | 1,18% | - |
| 16.01.2026 | 490,75 | 500,70 | 490,75 | 499,05 | 2,01% | 2,00 |
| 15.01.2026 | 483,15 | 491,75 | 482,85 | 489,20 | 1,76% | 6,00 |
| 14.01.2026 | 476,70 | 482,40 | 473,30 | 480,75 | 0,74% | 1,00 |
| 13.01.2026 | 471,20 | 481,35 | 469,85 | 477,20 | 1,75% | - |
| 12.01.2026 | 471,95 | 474,55 | 466,20 | 469,00 | -0,24% | - |
| 09.01.2026 | 470,85 | 478,95 | 457,40 | 470,15 | -0,35% | - |
| 08.01.2026 | 457,05 | 473,05 | 453,20 | 471,80 | 3,70% | 2,00 |
| 07.01.2026 | 455,80 | 458,50 | 453,50 | 454,95 | -0,26% | 1,00 |
| 06.01.2026 | 447,15 | 456,20 | 446,10 | 456,15 | 2,22% | - |
| 05.01.2026 | 442,35 | 460,15 | 442,35 | 446,25 | 1,34% | 3,00 |
| 02.01.2026 | 439,80 | 441,20 | 434,50 | 440,35 | 0,66% | 6,00 |
| 30.12.2025 | 439,80 | 439,80 | 436,10 | 437,45 | -0,41% | - |
| 29.12.2025 | 441,80 | 441,80 | 437,25 | 439,25 | 0,07% | 5,00 |
| 23.12.2025 | 442,20 | 442,20 | 435,55 | 438,95 | -0,45% | - |
| 22.12.2025 | 435,55 | 440,95 | 434,30 | 440,95 | 1,24% | 1,00 |
| 19.12.2025 | 430,75 | 437,80 | 427,80 | 435,55 | 1,88% | - |
| 18.12.2025 | 428,80 | 432,40 | 426,85 | 427,50 | -0,04% | 1,00 |
| 17.12.2025 | 432,10 | 436,05 | 427,20 | 427,65 | -0,97% | 1,00 |
| 16.12.2025 | 435,25 | 438,40 | 430,20 | 431,85 | -1,12% | 1,00 |
| 15.12.2025 | 441,45 | 445,75 | 436,30 | 436,75 | -0,59% | - |
| 12.12.2025 | 447,10 | 450,40 | 438,20 | 439,35 | -1,51% | - |
| 11.12.2025 | 441,40 | 448,15 | 436,05 | 446,10 | 0,70% | - |
| 10.12.2025 | 441,20 | 444,40 | 437,90 | 443,00 | 0,09% | - |
| 09.12.2025 | 442,00 | 446,50 | 439,95 | 442,60 | 0,55% | 1,00 |
| 08.12.2025 | 448,20 | 449,00 | 437,60 | 440,20 | -1,94% | - |
| 05.12.2025 | 444,60 | 448,90 | 442,90 | 448,90 | 1,17% | - |
| 04.12.2025 | 432,35 | 445,45 | 431,20 | 443,70 | 2,84% | - |
| 03.12.2025 | 426,50 | 431,45 | 423,80 | 431,45 | 0,85% | 35,00 |
| 02.12.2025 | 424,40 | 428,70 | 423,30 | 427,80 | 0,55% | - |
| 01.12.2025 | 425,85 | 430,20 | 424,60 | 425,45 | -1,23% | - |
| 28.11.2025 | 430,25 | 434,90 | 429,90 | 430,75 | 0,34% | - |
| 27.11.2025 | 429,20 | 430,90 | 429,10 | 429,30 | -0,38% | - |
| 26.11.2025 | 427,40 | 433,85 | 427,40 | 430,95 | -0,10% | - |
| 25.11.2025 | 427,90 | 432,40 | 424,60 | 431,40 | 0,78% | 1,00 |
| 24.11.2025 | 429,35 | 432,40 | 425,50 | 428,05 | -0,37% | - |
| 21.11.2025 | 420,30 | 429,65 | 418,45 | 429,65 | 1,62% | - |
| 20.11.2025 | 434,30 | 435,60 | 421,80 | 422,80 | -1,31% | - |
| 19.11.2025 | 435,45 | 438,35 | 426,85 | 428,40 | -1,19% | - |
| 18.11.2025 | 429,50 | 433,70 | 425,65 | 433,55 | 0,87% | - |
| 17.11.2025 | 436,90 | 437,00 | 428,85 | 429,80 | -0,23% | 2,00 |
| 14.11.2025 | 435,60 | 435,60 | 428,75 | 430,80 | -1,14% | 1,00 |
| 13.11.2025 | 448,10 | 449,35 | 434,95 | 435,75 | -2,91% | - |
| 12.11.2025 | 444,60 | 452,00 | 444,15 | 448,80 | 0,65% | - |
| 11.11.2025 | 450,10 | 452,30 | 442,10 | 445,90 | -0,90% | 1,00 |
| 10.11.2025 | 444,40 | 450,70 | 443,00 | 449,95 | 1,49% | - |
| 07.11.2025 | 439,05 | 445,60 | 435,75 | 443,35 | 1,01% | - |
| 06.11.2025 | 446,15 | 446,40 | 437,00 | 438,90 | -1,72% | - |
| 05.11.2025 | 445,25 | 449,35 | 442,05 | 446,60 | 0,38% | - |
| 04.11.2025 | 450,00 | 451,40 | 444,25 | 444,90 | -1,36% | - |
| 03.11.2025 | 454,85 | 460,25 | 448,45 | 451,05 | -1,64% | - |
| 31.10.2025 | 448,00 | 460,05 | 445,55 | 458,55 | 1,97% | - |
| 30.10.2025 | 444,20 | 455,50 | 442,85 | 449,70 | 0,72% | - |
| 29.10.2025 | 452,15 | 453,30 | 446,40 | 446,50 | -1,12% | 2,00 |
| 28.10.2025 | 454,05 | 460,00 | 449,05 | 451,55 | -0,54% | - |
| 27.10.2025 | 457,80 | 463,75 | 453,10 | 454,00 | -0,93% | 8,00 |
| 24.10.2025 | 461,95 | 469,90 | 458,15 | 458,25 | -0,70% | - |
| 23.10.2025 | 468,35 | 474,85 | 461,05 | 461,50 | -2,01% | 1,00 |
| 22.10.2025 | 489,65 | 496,05 | 458,95 | 470,95 | -4,94% | 2,00 |
| 21.10.2025 | 491,50 | 498,75 | 490,85 | 495,40 | 0,76% | - |
| 20.10.2025 | 482,75 | 493,80 | 482,75 | 491,65 | 1,83% | 4,00 |
| 17.10.2025 | 478,75 | 485,95 | 472,10 | 482,80 | 0,79% | - |
| 16.10.2025 | 485,15 | 489,95 | 479,00 | 479,00 | -1,33% | - |
| 15.10.2025 | 492,80 | 498,60 | 482,45 | 485,45 | -1,58% | - |
| 14.10.2025 | 490,80 | 497,55 | 485,05 | 493,25 | 0,43% | - |
| 13.10.2025 | 488,35 | 501,00 | 488,35 | 491,15 | 0,74% | - |
| 10.10.2025 | 498,45 | 503,90 | 487,50 | 487,55 | -2,41% | 1,00 |
| 09.10.2025 | 505,70 | 512,40 | 498,95 | 499,60 | -1,42% | 1,00 |
| 08.10.2025 | 506,00 | 510,30 | 503,70 | 506,80 | 0,32% | 11,00 |
| 07.10.2025 | 507,30 | 514,70 | 504,70 | 505,20 | -0,16% | - |
| 06.10.2025 | 499,30 | 508,80 | 499,30 | 506,00 | 1,29% | 7,00 |
| 03.10.2025 | 496,90 | 502,70 | 493,70 | 499,55 | 0,59% | 4,00 |
| 02.10.2025 | 490,70 | 497,60 | 488,75 | 496,60 | 1,32% | 1,00 |
| 01.10.2025 | 499,25 | 499,25 | 487,70 | 490,15 | -1,68% | 3,00 |
| 30.09.2025 | 494,05 | 498,65 | 491,95 | 498,50 | 0,72% | 1,00 |
| 29.09.2025 | 493,50 | 498,95 | 490,15 | 494,95 | 0,30% | 4,00 |
| 26.09.2025 | 485,25 | 494,75 | 482,85 | 493,45 | 1,57% | - |
| 25.09.2025 | 480,45 | 487,85 | 477,95 | 485,80 | 1,07% | - |
| 24.09.2025 | 480,70 | 490,50 | 479,50 | 480,65 | 0,09% | - |
| 23.09.2025 | 479,10 | 486,45 | 479,10 | 480,20 | -0,07% | - |