464,650€
-0,12%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 464,15 | 466,10 | 464,05 | 465,25 | 0,01% | - |
| 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 |
| 18.07.2025 | 481,80 | 492,85 | 478,80 | 485,40 | 0,74% | - |
| 17.07.2025 | 464,00 | 481,85 | 463,95 | 481,85 | 3,78% | - |
| 16.07.2025 | 461,25 | 465,95 | 455,30 | 464,30 | 0,65% | 1,00 |
| 15.07.2025 | 460,15 | 465,00 | 458,75 | 461,30 | 0,33% | 3,00 |
| 14.07.2025 | 453,65 | 460,20 | 451,45 | 459,80 | 1,33% | - |
| 11.07.2025 | 450,90 | 457,05 | 447,80 | 453,75 | 0,55% | 1,00 |
| 10.07.2025 | 443,55 | 453,75 | 441,10 | 451,25 | 1,64% | - |
| 09.07.2025 | 439,35 | 444,80 | 439,10 | 443,95 | 1,05% | - |
| 08.07.2025 | 440,35 | 442,15 | 438,75 | 439,35 | 0,06% | 2,00 |
| 07.07.2025 | 436,20 | 444,00 | 436,20 | 439,10 | 0,66% | - |
| 04.07.2025 | 440,60 | 440,60 | 435,65 | 436,20 | -0,89% | - |
| 03.07.2025 | 431,85 | 441,55 | 431,85 | 440,10 | 1,91% | - |
| 02.07.2025 | 433,35 | 435,90 | 429,35 | 431,85 | -0,44% | - |
| 01.07.2025 | 434,65 | 435,70 | 431,95 | 433,75 | -0,15% | - |
| 30.06.2025 | 440,10 | 440,10 | 431,60 | 434,40 | -0,18% | - |
| 27.06.2025 | 433,10 | 435,80 | 429,20 | 435,20 | 0,50% | - |
| 26.06.2025 | 426,00 | 433,40 | 421,75 | 433,05 | 1,43% | - |
| 25.06.2025 | 426,10 | 432,85 | 424,80 | 426,95 | 0,19% | - |
| 24.06.2025 | 428,10 | 430,75 | 422,65 | 426,15 | 0,46% | - |
| 23.06.2025 | 422,30 | 427,35 | 421,60 | 424,20 | 0,47% | - |
| 20.06.2025 | 421,40 | 427,95 | 420,45 | 422,20 | 0,19% | - |
| 19.06.2025 | 425,95 | 426,35 | 421,40 | 421,40 | -1,03% | - |
| 18.06.2025 | 427,10 | 429,70 | 424,05 | 425,80 | -0,27% | - |
| 17.06.2025 | 422,80 | 427,00 | 419,30 | 426,95 | 1,08% | - |
| 16.06.2025 | 422,20 | 425,30 | 421,00 | 422,40 | 0,19% | - |
| 13.06.2025 | 427,30 | 431,70 | 421,50 | 421,60 | -1,36% | - |
| 12.06.2025 | 433,75 | 433,75 | 425,65 | 427,40 | -1,48% | - |
| 11.06.2025 | 438,50 | 439,65 | 430,45 | 433,80 | -1,12% | - |
| 10.06.2025 | 442,55 | 444,60 | 436,05 | 438,70 | -0,86% | - |
| 09.06.2025 | 437,85 | 444,40 | 436,45 | 442,50 | 0,74% | 20,00 |
| 06.06.2025 | 438,75 | 443,70 | 436,95 | 439,25 | 0,62% | - |
| 05.06.2025 | 436,35 | 438,10 | 430,70 | 436,55 | -0,07% | - |
| 04.06.2025 | 438,65 | 439,30 | 435,40 | 436,85 | -0,43% | - |
| 03.06.2025 | 431,20 | 439,15 | 428,30 | 438,75 | 1,64% | - |
| 02.06.2025 | 439,75 | 439,75 | 426,90 | 431,65 | -1,86% | - |
| 30.05.2025 | 438,20 | 441,00 | 432,65 | 439,85 | 0,57% | - |
| 29.05.2025 | 439,60 | 449,25 | 434,15 | 437,35 | -0,49% | - |
| 28.05.2025 | 437,05 | 440,50 | 435,25 | 439,50 | 0,65% | - |
| 27.05.2025 | 432,35 | 437,05 | 428,00 | 436,65 | 0,70% | - |
| 26.05.2025 | 430,60 | 435,30 | 426,30 | 433,60 | 1,31% | - |
| 23.05.2025 | 432,40 | 432,40 | 424,00 | 428,00 | -1,05% | - |
| 22.05.2025 | 431,90 | 434,40 | 427,40 | 432,55 | 0,07% | - |
| 21.05.2025 | 437,25 | 437,85 | 429,70 | 432,25 | -1,39% | 5,00 |
| 20.05.2025 | 441,15 | 444,00 | 436,55 | 438,35 | -0,85% | - |
| 19.05.2025 | 441,55 | 443,40 | 436,75 | 442,10 | -1,15% | - |
| 16.05.2025 | 442,05 | 447,90 | 439,95 | 447,25 | 0,87% | - |
| 15.05.2025 | 439,55 | 445,40 | 434,90 | 443,40 | 0,84% | - |
| 14.05.2025 | 440,85 | 441,85 | 434,35 | 439,70 | -0,28% | - |
| 13.05.2025 | 445,00 | 446,35 | 438,10 | 440,95 | -0,87% | - |
| 12.05.2025 | 438,50 | 449,85 | 434,60 | 444,80 | 3,35% | - |
| 09.05.2025 | 429,25 | 432,60 | 425,90 | 430,40 | 0,36% | - |
| 08.05.2025 | 426,20 | 435,50 | 426,20 | 428,85 | 0,60% | - |
| 07.05.2025 | 422,15 | 427,55 | 419,65 | 426,30 | 1,54% | - |
| 06.05.2025 | 423,10 | 424,25 | 415,55 | 419,85 | -0,69% | 50,00 |
| 05.05.2025 | 424,00 | 426,00 | 417,40 | 422,75 | -0,18% | - |
| 02.05.2025 | 411,45 | 425,30 | 409,20 | 423,50 | 2,99% | - |
| 30.04.2025 | 406,35 | 411,70 | 400,65 | 411,20 | 1,01% | - |
| 29.04.2025 | 406,90 | 408,95 | 399,65 | 407,10 | 0,27% | - |
| 28.04.2025 | 403,60 | 408,95 | 400,75 | 406,00 | 0,54% | - |
| 25.04.2025 | 403,15 | 407,80 | 399,35 | 403,80 | 0,11% | - |
| 24.04.2025 | 396,40 | 403,55 | 376,95 | 403,35 | 1,80% | - |
| 23.04.2025 | 410,95 | 415,25 | 387,65 | 396,20 | -1,87% | - |
| 22.04.2025 | 392,85 | 404,95 | 392,10 | 403,75 | -0,73% | - |