448,500€
1,08%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 481,45 | 482,05 | 475,00 | 480,55 | -0,15% | - |
| 19.09.2025 | 477,40 | 482,70 | 476,60 | 481,25 | 0,71% | 3,00 |
| 18.09.2025 | 466,60 | 478,45 | 466,60 | 477,85 | 2,59% | - |
| 17.09.2025 | 467,95 | 470,95 | 462,05 | 465,80 | -0,50% | - |
| 16.09.2025 | 472,60 | 473,55 | 466,75 | 468,15 | -1,10% | 4,00 |
| 15.09.2025 | 474,55 | 476,50 | 471,55 | 473,35 | 0,01% | - |
| 12.09.2025 | 482,10 | 483,55 | 471,95 | 473,30 | -1,49% | - |
| 11.09.2025 | 466,05 | 481,30 | 461,50 | 480,45 | 3,07% | - |
| 10.09.2025 | 465,30 | 470,15 | 462,55 | 466,15 | 0,26% | - |
| 09.09.2025 | 464,15 | 466,10 | 459,30 | 464,95 | -0,05% | 1,00 |
| 08.09.2025 | 468,45 | 470,65 | 463,40 | 465,20 | -0,57% | - |
| 05.09.2025 | 469,55 | 470,00 | 462,35 | 467,85 | -0,38% | - |
| 04.09.2025 | 466,95 | 471,65 | 464,00 | 469,65 | 0,61% | - |
| 03.09.2025 | 462,90 | 467,60 | 459,15 | 466,80 | 1,19% | - |
| 02.09.2025 | 459,95 | 462,05 | 455,20 | 461,30 | 0,26% | - |
| 01.09.2025 | 460,65 | 460,65 | 458,05 | 460,10 | 0,13% | - |
| 29.08.2025 | 464,15 | 466,70 | 456,90 | 459,50 | -1,10% | - |
| 28.08.2025 | 457,55 | 468,00 | 457,55 | 464,60 | -0,10% | - |
| 27.08.2025 | 467,80 | 470,80 | 465,05 | 465,05 | -0,62% | - |
| 26.08.2025 | 466,00 | 468,05 | 462,25 | 467,95 | 0,36% | - |
| 25.08.2025 | 470,85 | 473,35 | 463,25 | 466,25 | -0,71% | - |
| 22.08.2025 | 467,45 | 472,25 | 466,25 | 469,60 | 0,63% | - |
| 21.08.2025 | 465,10 | 467,65 | 460,05 | 466,65 | 0,32% | - |
| 20.08.2025 | 466,40 | 467,35 | 459,80 | 465,15 | -0,12% | 2,00 |
| 19.08.2025 | 460,15 | 465,70 | 458,45 | 465,70 | 1,39% | - |
| 18.08.2025 | 458,90 | 462,85 | 457,25 | 459,30 | -0,21% | - |
| 15.08.2025 | 465,35 | 466,75 | 457,65 | 460,25 | -1,18% | - |
| 14.08.2025 | 470,10 | 471,15 | 463,55 | 465,75 | -1,08% | 1,00 |
| 13.08.2025 | 472,70 | 476,65 | 461,30 | 470,85 | -0,52% | 6,00 |
| 12.08.2025 | 466,70 | 473,45 | 463,60 | 473,30 | 1,40% | 1,00 |
| 11.08.2025 | 465,70 | 471,10 | 465,70 | 466,75 | -0,54% | - |
| 08.08.2025 | 471,70 | 474,30 | 468,15 | 469,30 | -0,41% | 7,00 |
| 07.08.2025 | 470,85 | 477,15 | 468,30 | 471,25 | -0,05% | 1,00 |
| 06.08.2025 | 477,00 | 479,45 | 470,70 | 471,50 | -1,38% | 8,00 |
| 05.08.2025 | 477,40 | 483,05 | 472,85 | 478,10 | 0,04% | - |
| 04.08.2025 | 469,45 | 479,65 | 469,45 | 477,90 | 1,52% | 1,00 |
| 01.08.2025 | 482,60 | 482,65 | 463,85 | 470,75 | -2,40% | - |
| 31.07.2025 | 480,00 | 489,60 | 476,80 | 482,35 | 0,10% | - |
| 30.07.2025 | 478,55 | 486,05 | 477,75 | 481,85 | 0,81% | 3,00 |
| 29.07.2025 | 480,70 | 487,45 | 476,10 | 478,00 | -0,62% | - |
| 28.07.2025 | 473,50 | 484,55 | 473,50 | 481,00 | 1,59% | 1,00 |
| 25.07.2025 | 469,50 | 473,80 | 464,95 | 473,45 | 0,93% | - |
| 24.07.2025 | 464,35 | 471,45 | 464,25 | 469,10 | 0,91% | - |
| 23.07.2025 | 473,00 | 492,70 | 442,80 | 464,85 | -1,80% | 5,00 |
| 22.07.2025 | 478,25 | 481,30 | 471,50 | 473,35 | -1,07% | - |
| 21.07.2025 | 485,90 | 486,20 | 477,40 | 478,45 | -1,43% | 4,00 |