447,700€
0,09%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 442,25 | 453,50 | 441,20 | 446,95 | -0,08% | 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% | - |
| 10.12.2024 | 446,25 | 453,15 | 444,95 | 447,20 | 0,20% | - |
| 09.12.2024 | 447,85 | 449,20 | 444,50 | 446,30 | -0,42% | - |
| 06.12.2024 | 450,30 | 452,55 | 447,00 | 448,20 | -0,55% | - |
| 05.12.2024 | 458,25 | 458,25 | 449,35 | 450,70 | -1,64% | - |
| 04.12.2024 | 455,35 | 459,95 | 453,40 | 458,20 | 0,67% | - |
| 03.12.2024 | 457,30 | 459,80 | 453,00 | 455,15 | -0,47% | - |
| 02.12.2024 | 458,70 | 465,10 | 455,55 | 457,30 | -0,51% | - |
| 29.11.2024 | 461,35 | 463,65 | 457,60 | 459,65 | -0,37% | - |
| 28.11.2024 | 459,65 | 461,65 | 459,65 | 461,35 | 0,30% | - |
| 27.11.2024 | 456,70 | 460,30 | 452,40 | 459,95 | 0,48% | - |
| 26.11.2024 | 455,10 | 458,20 | 452,55 | 457,75 | 0,70% | - |
| 25.11.2024 | 464,25 | 465,85 | 453,85 | 454,55 | -2,18% | - |
| 22.11.2024 | 456,25 | 467,40 | 456,25 | 464,70 | 1,44% | - |
| 21.11.2024 | 449,20 | 459,70 | 445,35 | 458,10 | 2,71% | - |
| 20.11.2024 | 438,65 | 446,35 | 438,65 | 446,00 | 1,66% | - |
| 19.11.2024 | 439,55 | 443,65 | 434,65 | 438,70 | -0,24% | - |
| 18.11.2024 | 446,20 | 448,70 | 439,20 | 439,75 | -1,26% | - |
| 15.11.2024 | 452,60 | 452,60 | 445,20 | 445,35 | -1,71% | - |
| 14.11.2024 | 460,75 | 464,30 | 450,60 | 453,10 | -1,63% | - |
| 13.11.2024 | 459,15 | 465,20 | 456,50 | 460,60 | 0,21% | - |
| 12.11.2024 | 457,60 | 463,25 | 456,60 | 459,65 | 0,51% | - |
| 11.11.2024 | 456,50 | 462,95 | 452,90 | 457,30 | 0,20% | - |
| 08.11.2024 | 442,20 | 458,90 | 442,20 | 456,40 | 3,21% | - |
| 07.11.2024 | 448,10 | 449,60 | 441,45 | 442,20 | -1,36% | - |
| 06.11.2024 | 426,90 | 449,75 | 426,90 | 448,30 | 6,78% | - |
| 05.11.2024 | 421,00 | 423,80 | 418,55 | 419,85 | -0,27% | - |
| 04.11.2024 | 418,45 | 421,50 | 415,55 | 421,00 | 0,35% | - |
| 01.11.2024 | 418,45 | 424,45 | 415,45 | 419,55 | 0,02% | - |
| 31.10.2024 | 425,20 | 425,80 | 418,50 | 419,45 | -1,26% | - |
| 30.10.2024 | 428,70 | 430,80 | 424,25 | 424,80 | -0,92% | 9,00 |
| 29.10.2024 | 431,65 | 436,50 | 428,10 | 428,75 | -0,65% | - |
| 28.10.2024 | 434,60 | 436,85 | 431,30 | 431,55 | -0,75% | - |
| 25.10.2024 | 436,70 | 438,80 | 431,10 | 434,80 | -0,59% | - |
| 24.10.2024 | 436,00 | 438,20 | 431,80 | 437,40 | 0,96% | - |
| 23.10.2024 | 410,70 | 433,95 | 401,80 | 433,25 | 5,57% | 76,00 |
| 22.10.2024 | 413,00 | 413,85 | 409,35 | 410,40 | -0,76% | - |
| 21.10.2024 | 411,90 | 417,95 | 411,90 | 413,55 | -0,27% | - |
| 18.10.2024 | 414,30 | 417,20 | 412,15 | 414,65 | 0,13% | - |
| 17.10.2024 | 410,20 | 415,40 | 409,70 | 414,10 | 1,05% | 3,00 |