451,750€
0,84%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 413,50 | 413,80 | 409,40 | 409,80 | -0,75% | - |
| 15.10.2024 | 416,25 | 420,55 | 412,45 | 412,90 | -0,42% | - |
| 14.10.2024 | 415,40 | 417,55 | 401,65 | 414,65 | -0,22% | - |
| 11.10.2024 | 408,35 | 416,80 | 407,15 | 415,55 | 1,59% | - |
| 10.10.2024 | 407,25 | 409,30 | 403,15 | 409,05 | 0,32% | 3,00 |
| 09.10.2024 | 401,85 | 409,55 | 401,15 | 407,75 | 1,39% | - |
| 08.10.2024 | 401,40 | 403,25 | 396,60 | 402,15 | 1,22% | 7,00 |
| 07.10.2024 | 401,60 | 401,65 | 395,00 | 397,30 | -1,00% | - |
| 04.10.2024 | 398,50 | 404,75 | 396,45 | 401,30 | 0,74% | - |
| 03.10.2024 | 401,30 | 402,00 | 396,20 | 398,35 | -0,78% | 2,00 |
| 02.10.2024 | 397,10 | 401,80 | 395,20 | 401,50 | 1,01% | - |
| 01.10.2024 | 393,05 | 399,35 | 390,75 | 397,50 | 1,24% | - |
| 30.09.2024 | 390,10 | 393,50 | 388,15 | 392,65 | 0,56% | - |
| 27.09.2024 | 390,30 | 393,95 | 387,75 | 390,45 | 0,05% | - |
| 26.09.2024 | 389,45 | 392,30 | 388,35 | 390,25 | 0,15% | - |
| 25.09.2024 | 389,35 | 391,10 | 385,30 | 389,65 | -0,05% | - |
| 24.09.2024 | 389,50 | 389,95 | 386,45 | 389,85 | 0,27% | - |
| 23.09.2024 | 386,70 | 390,10 | 386,70 | 388,80 | 0,75% | - |
| 20.09.2024 | 391,20 | 391,60 | 384,30 | 385,90 | -1,41% | 2,00 |
| 19.09.2024 | 383,75 | 391,65 | 383,75 | 391,40 | 1,83% | - |
| 18.09.2024 | 386,00 | 388,60 | 383,60 | 384,35 | -0,35% | - |
| 17.09.2024 | 385,50 | 388,35 | 383,45 | 385,70 | 0,04% | - |
| 16.09.2024 | 386,25 | 388,50 | 384,05 | 385,55 | -0,35% | - |
| 13.09.2024 | 385,80 | 387,75 | 384,00 | 386,90 | 0,34% | - |
| 12.09.2024 | 386,60 | 387,90 | 380,55 | 385,60 | -0,21% | - |
| 11.09.2024 | 388,10 | 388,10 | 377,90 | 386,40 | -0,44% | - |
| 10.09.2024 | 384,50 | 389,25 | 383,15 | 388,10 | 0,96% | - |
| 09.09.2024 | 380,25 | 390,55 | 380,25 | 384,40 | 1,01% | - |
| 06.09.2024 | 387,40 | 389,35 | 380,15 | 380,55 | -1,59% | - |
| 05.09.2024 | 387,65 | 389,95 | 385,35 | 386,70 | -0,37% | - |
| 04.09.2024 | 380,35 | 388,60 | 375,20 | 388,15 | 2,05% | - |
| 03.09.2024 | 391,70 | 392,70 | 379,85 | 380,35 | -2,90% | - |
| 02.09.2024 | 391,30 | 391,75 | 390,10 | 391,70 | -0,04% | - |
| 30.08.2024 | 385,10 | 392,30 | 384,35 | 391,85 | 1,75% | - |
| 29.08.2024 | 382,60 | 389,80 | 380,05 | 385,10 | 0,57% | - |
| 28.08.2024 | 380,45 | 385,70 | 380,45 | 382,90 | 0,56% | - |
| 27.08.2024 | 378,25 | 380,85 | 375,50 | 380,75 | 0,66% | - |
| 26.08.2024 | 377,55 | 382,75 | 376,65 | 378,25 | 0,29% | 10,00 |
| 23.08.2024 | 375,95 | 379,15 | 374,60 | 377,15 | 0,31% | - |
| 22.08.2024 | 375,50 | 378,75 | 374,35 | 376,00 | 0,13% | - |
| 21.08.2024 | 373,30 | 378,80 | 372,40 | 375,50 | 0,55% | - |
| 20.08.2024 | 378,40 | 379,25 | 373,00 | 373,45 | -1,14% | - |
| 19.08.2024 | 377,70 | 378,90 | 376,20 | 377,75 | 0,00% | 22,00 |
| 16.08.2024 | 376,80 | 378,60 | 374,90 | 377,75 | 0,36% | - |
| 15.08.2024 | 371,00 | 377,35 | 371,00 | 376,40 | 1,47% | - |
| 14.08.2024 | 373,75 | 374,25 | 368,70 | 370,95 | -0,52% | - |
| 13.08.2024 | 372,90 | 374,40 | 370,70 | 372,90 | 0,19% | - |
| 12.08.2024 | 374,70 | 375,55 | 370,30 | 372,20 | -0,51% | - |
| 09.08.2024 | 375,70 | 377,00 | 370,95 | 374,10 | -0,29% | - |
| 08.08.2024 | 370,45 | 376,70 | 368,20 | 375,20 | 1,36% | - |
| 07.08.2024 | 371,90 | 380,15 | 369,40 | 370,15 | -0,40% | - |
| 06.08.2024 | 365,05 | 376,85 | 364,90 | 371,65 | 1,79% | - |