431,400€
0,59%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.04.2025 | 408,10 | 410,70 | 400,95 | 406,70 | 0,41% | - |
| 16.04.2025 | 415,45 | 415,45 | 400,60 | 405,05 | -2,48% | - |
| 15.04.2025 | 411,35 | 418,00 | 409,70 | 415,35 | 0,89% | - |
| 14.04.2025 | 409,15 | 421,00 | 409,15 | 411,70 | 0,49% | - |
| 11.04.2025 | 409,75 | 412,80 | 396,30 | 409,70 | -0,29% | - |
| 10.04.2025 | 425,65 | 428,35 | 395,35 | 410,90 | -3,94% | 5,00 |
| 09.04.2025 | 397,00 | 430,30 | 384,60 | 427,75 | 7,90% | - |
| 08.04.2025 | 405,25 | 418,35 | 391,20 | 396,45 | -1,11% | - |
| 07.04.2025 | 387,60 | 407,40 | 377,05 | 400,90 | 0,61% | 4,00 |
| 04.04.2025 | 426,75 | 426,75 | 398,05 | 398,45 | -6,92% | - |
| 03.04.2025 | 460,30 | 460,30 | 423,65 | 428,05 | -7,09% | - |
| 02.04.2025 | 461,15 | 463,75 | 455,65 | 460,70 | -0,35% | - |
| 01.04.2025 | 458,75 | 464,35 | 455,90 | 462,30 | 0,47% | - |
| 31.03.2025 | 457,20 | 461,95 | 452,75 | 460,15 | 0,55% | - |
| 28.03.2025 | 470,05 | 470,85 | 456,30 | 457,65 | -2,47% | - |
| 27.03.2025 | 472,45 | 474,05 | 463,50 | 469,25 | -0,59% | - |
| 26.03.2025 | 475,50 | 479,65 | 471,45 | 472,05 | -0,60% | - |
| 25.03.2025 | 470,05 | 475,45 | 464,15 | 474,90 | 0,95% | - |
| 24.03.2025 | 465,95 | 470,60 | 461,90 | 470,45 | 1,38% | - |
| 21.03.2025 | 460,05 | 465,00 | 453,80 | 464,05 | 0,78% | 10,00 |
| 20.03.2025 | 459,00 | 462,75 | 455,45 | 460,45 | 0,28% | - |
| 19.03.2025 | 455,55 | 465,00 | 455,55 | 459,15 | 0,70% | - |
| 18.03.2025 | 455,25 | 458,50 | 452,20 | 455,95 | 0,15% | - |
| 17.03.2025 | 450,40 | 459,00 | 445,20 | 455,25 | 0,76% | - |
| 14.03.2025 | 443,35 | 452,30 | 440,65 | 451,80 | 2,10% | - |
| 13.03.2025 | 445,85 | 451,85 | 441,20 | 442,50 | -0,72% | - |
| 12.03.2025 | 442,25 | 453,50 | 441,20 | 445,70 | -0,36% | 10,00 |
| 11.03.2025 | 442,25 | 452,35 | 435,15 | 447,30 | 1,19% | - |
| 10.03.2025 | 445,85 | 447,60 | 438,40 | 442,05 | -0,72% | - |
| 07.03.2025 | 454,50 | 455,50 | 440,10 | 445,25 | -2,12% | - |
| 06.03.2025 | 460,65 | 460,65 | 452,20 | 454,90 | -1,30% | - |
| 05.03.2025 | 463,95 | 466,35 | 455,45 | 460,90 | -0,64% | - |
| 04.03.2025 | 489,15 | 490,30 | 463,40 | 463,85 | -5,15% | - |
| 03.03.2025 | 496,45 | 496,65 | 486,90 | 489,05 | -1,51% | - |
| 28.02.2025 | 481,55 | 496,65 | 479,75 | 496,55 | 3,18% | - |
| 27.02.2025 | 478,15 | 484,75 | 476,85 | 481,25 | 0,71% | - |
| 26.02.2025 | 475,90 | 480,45 | 474,10 | 477,85 | 0,31% | - |
| 25.02.2025 | 473,90 | 477,55 | 470,40 | 476,35 | 0,41% | - |
| 24.02.2025 | 469,30 | 475,80 | 468,10 | 474,40 | 1,01% | - |
| 21.02.2025 | 477,10 | 479,35 | 467,75 | 469,65 | -1,58% | - |
| 20.02.2025 | 481,75 | 481,75 | 474,80 | 477,20 | -0,90% | - |
| 19.02.2025 | 475,20 | 483,00 | 474,80 | 481,55 | 1,20% | - |
| 18.02.2025 | 466,65 | 476,65 | 462,50 | 475,85 | 1,90% | - |
| 17.02.2025 | 466,85 | 467,90 | 460,00 | 467,00 | 0,03% | - |
| 14.02.2025 | 496,10 | 496,10 | 464,50 | 466,85 | -2,20% | - |
| 13.02.2025 | 490,90 | 511,30 | 477,00 | 477,35 | -1,75% | - |
| 12.02.2025 | 490,90 | 491,75 | 485,70 | 485,85 | -1,02% | - |
| 11.02.2025 | 496,70 | 496,70 | 489,00 | 490,85 | -1,06% | - |
| 10.02.2025 | 495,20 | 501,20 | 490,35 | 496,10 | 0,13% | - |
| 07.02.2025 | 491,60 | 497,55 | 490,00 | 495,45 | 0,84% | - |
| 06.02.2025 | 495,60 | 500,65 | 489,85 | 491,30 | -0,78% | - |
| 05.02.2025 | 495,70 | 496,85 | 488,70 | 495,15 | 0,07% | - |
| 04.02.2025 | 493,05 | 498,65 | 488,75 | 494,80 | 0,27% | - |
| 03.02.2025 | 489,15 | 498,05 | 486,45 | 493,45 | 0,18% | 4,00 |
| 31.01.2025 | 499,35 | 504,80 | 492,50 | 492,55 | -1,19% | - |
| 30.01.2025 | 488,20 | 498,60 | 485,55 | 498,50 | 2,01% | - |
| 29.01.2025 | 488,20 | 490,65 | 485,25 | 488,70 | 0,12% | - |
| 28.01.2025 | 484,80 | 489,80 | 484,80 | 488,10 | 0,75% | 6,00 |
| 27.01.2025 | 489,80 | 491,60 | 482,55 | 484,45 | -1,28% | - |
| 24.01.2025 | 494,55 | 494,55 | 482,05 | 490,75 | -0,78% | - |
| 23.01.2025 | 491,55 | 496,85 | 484,80 | 494,60 | 0,68% | 10,00 |
| 22.01.2025 | 460,65 | 494,60 | 460,00 | 491,25 | 6,47% | 30,00 |
| 21.01.2025 | 456,65 | 462,65 | 456,60 | 461,40 | 0,62% | - |
| 20.01.2025 | 460,00 | 460,35 | 458,15 | 458,55 | -0,51% | - |
| 17.01.2025 | 458,20 | 463,85 | 457,85 | 460,90 | 0,51% | - |
| 16.01.2025 | 455,80 | 460,40 | 454,05 | 458,55 | 0,52% | - |
| 15.01.2025 | 452,00 | 458,00 | 451,80 | 456,20 | 0,90% | - |
| 14.01.2025 | 450,75 | 452,25 | 448,10 | 452,15 | 0,12% | - |
| 13.01.2025 | 445,60 | 451,80 | 444,05 | 451,60 | 1,34% | - |
| 10.01.2025 | 447,85 | 449,00 | 443,80 | 445,65 | -0,49% | - |
| 09.01.2025 | 447,65 | 448,65 | 447,05 | 447,85 | -0,02% | - |
| 08.01.2025 | 443,70 | 448,75 | 443,65 | 447,95 | 0,98% | - |
| 07.01.2025 | 438,50 | 448,95 | 436,45 | 443,60 | 1,28% | - |
| 06.01.2025 | 445,65 | 446,75 | 437,35 | 438,00 | -1,64% | - |
| 03.01.2025 | 446,10 | 450,10 | 444,40 | 445,30 | -0,19% | - |
| 02.01.2025 | 450,90 | 453,50 | 445,65 | 446,15 | -0,29% | - |
| 30.12.2024 | 452,25 | 452,25 | 447,05 | 447,45 | -0,91% | - |
| 27.12.2024 | 451,75 | 457,90 | 451,05 | 451,55 | -0,06% | - |
| 23.12.2024 | 448,20 | 451,95 | 446,20 | 451,80 | 0,85% | - |
| 20.12.2024 | 448,70 | 452,00 | 442,55 | 448,00 | 0,02% | - |
| 19.12.2024 | 442,95 | 448,80 | 440,50 | 447,90 | 1,17% | - |
| 18.12.2024 | 448,70 | 451,80 | 442,10 | 442,70 | -1,34% | 1,00 |
| 17.12.2024 | 452,90 | 454,65 | 447,30 | 448,70 | -0,97% | - |
| 16.12.2024 | 452,30 | 457,00 | 449,70 | 453,10 | 0,09% | - |
| 13.12.2024 | 456,50 | 458,15 | 451,55 | 452,70 | -1,21% | - |
| 12.12.2024 | 452,30 | 458,55 | 447,35 | 458,25 | 1,30% | - |
| 11.12.2024 | 447,45 | 455,20 | 443,00 | 452,35 | 1,15% | - |