527,500€
-1,49%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 539,50 | 539,50 | 537,50 | 539,25 | 0,70% | - |
| 07.05.2026 | 548,25 | 549,50 | 535,00 | 535,50 | -2,37% | - |
| 06.05.2026 | 542,50 | 550,50 | 538,50 | 548,50 | 0,73% | - |
| 05.05.2026 | 545,50 | 551,50 | 542,00 | 544,50 | -0,41% | - |
| 04.05.2026 | 546,50 | 549,50 | 543,00 | 546,75 | 0,88% | - |
| 30.04.2026 | 540,00 | 549,25 | 538,25 | 542,00 | 0,74% | - |
| 29.04.2026 | 549,00 | 550,75 | 536,75 | 538,00 | -2,23% | - |
| 28.04.2026 | 559,50 | 564,00 | 548,75 | 550,25 | -0,81% | - |
| 27.04.2026 | 553,50 | 555,75 | 545,75 | 554,75 | 0,41% | 2,00 |
| 24.04.2026 | 559,00 | 564,25 | 544,50 | 552,50 | -1,82% | - |
| 23.04.2026 | 558,25 | 566,75 | 555,50 | 562,75 | -0,71% | - |
| 22.04.2026 | 547,50 | 582,75 | 547,50 | 566,75 | 3,05% | 22,00 |
| 21.04.2026 | 548,00 | 551,50 | 548,00 | 550,00 | 0,87% | - |
| 20.04.2026 | 537,50 | 548,25 | 536,00 | 545,25 | 1,16% | - |
| 17.04.2026 | 539,50 | 546,00 | 536,25 | 539,00 | 0,33% | - |
| 16.04.2026 | 534,25 | 546,25 | 530,25 | 537,25 | 0,66% | 4,00 |
| 15.04.2026 | 549,00 | 552,50 | 532,75 | 533,75 | -4,13% | - |
| 14.04.2026 | 558,75 | 562,00 | 551,25 | 556,75 | 0,18% | - |
| 13.04.2026 | 549,00 | 556,75 | 547,75 | 555,75 | 0,59% | 1,00 |
| 10.04.2026 | 562,50 | 563,00 | 546,00 | 552,50 | -2,04% | - |
| 09.04.2026 | 565,00 | 566,00 | 563,00 | 564,00 | 0,22% | - |
| 08.04.2026 | 547,50 | 563,50 | 544,00 | 562,75 | 3,35% | 2,00 |
| 07.04.2026 | 540,00 | 550,25 | 539,25 | 544,50 | 0,91% | - |
| 02.04.2026 | 532,90 | 544,80 | 524,70 | 539,60 | 1,47% | 2,00 |
| 01.04.2026 | 524,90 | 536,40 | 522,60 | 531,80 | 1,62% | - |
| 31.03.2026 | 509,50 | 526,80 | 509,50 | 523,30 | 3,26% | - |
| 30.03.2026 | 515,50 | 524,20 | 506,60 | 506,80 | -1,88% | - |
| 27.03.2026 | 529,90 | 532,50 | 516,10 | 516,50 | -2,51% | - |
| 26.03.2026 | 538,50 | 542,10 | 529,80 | 529,80 | -2,29% | - |
| 25.03.2026 | 539,10 | 553,30 | 538,60 | 542,20 | -0,04% | - |
| 24.03.2026 | 536,40 | 545,20 | 534,60 | 542,40 | 0,46% | - |
| 23.03.2026 | 532,50 | 548,10 | 521,00 | 539,90 | 1,20% | - |
| 20.03.2026 | 548,90 | 555,40 | 530,00 | 533,50 | -2,59% | - |
| 19.03.2026 | 553,30 | 555,80 | 539,20 | 547,70 | -1,05% | - |
| 18.03.2026 | 557,40 | 564,20 | 553,50 | 553,50 | -0,75% | 1,00 |
| 17.03.2026 | 560,50 | 564,60 | 547,90 | 557,70 | -0,66% | - |
| 16.03.2026 | 559,50 | 564,50 | 555,60 | 561,40 | 0,90% | - |
| 13.03.2026 | 561,60 | 570,10 | 556,30 | 556,40 | -3,79% | 1,00 |
| 12.03.2026 | 565,80 | 578,30 | 563,00 | 578,30 | 2,44% | 2,00 |
| 11.03.2026 | 558,90 | 565,70 | 558,60 | 564,50 | -0,56% | 1,00 |
| 10.03.2026 | 563,00 | 567,80 | 560,00 | 567,70 | 1,12% | - |
| 09.03.2026 | 557,50 | 563,40 | 546,40 | 561,40 | -0,55% | 6,00 |
| 06.03.2026 | 564,10 | 565,50 | 554,80 | 564,50 | -0,12% | 1,00 |
| 05.03.2026 | 586,80 | 591,50 | 563,60 | 565,20 | -3,48% | 40,00 |
| 04.03.2026 | 591,00 | 594,30 | 583,10 | 585,60 | -0,48% | - |
| 03.03.2026 | 589,00 | 590,70 | 579,00 | 588,40 | 0,00% | 23,00 |
| 02.03.2026 | 569,70 | 591,50 | 569,20 | 588,40 | 2,08% | 10,00 |
| 27.02.2026 | 574,80 | 576,50 | 568,60 | 576,40 | 1,05% | - |
| 26.02.2026 | 573,20 | 578,40 | 565,80 | 570,40 | -0,63% | - |
| 25.02.2026 | 580,40 | 586,50 | 567,10 | 574,00 | -0,85% | - |
| 24.02.2026 | 571,60 | 581,10 | 570,10 | 578,90 | 1,35% | 1,00 |
| 23.02.2026 | 567,40 | 571,60 | 560,10 | 571,20 | 0,78% | - |
| 20.02.2026 | 568,50 | 572,00 | 563,70 | 566,80 | 0,30% | - |
| 19.02.2026 | 562,40 | 566,70 | 559,60 | 565,10 | 1,67% | - |
| 18.02.2026 | 547,80 | 563,00 | 547,80 | 555,80 | 1,18% | - |
| 17.02.2026 | 555,00 | 558,80 | 547,10 | 549,30 | -1,51% | - |
| 16.02.2026 | 556,60 | 560,70 | 556,10 | 557,70 | 0,60% | - |
| 13.02.2026 | 544,20 | 556,40 | 534,40 | 554,40 | 1,74% | 1,00 |
| 12.02.2026 | 555,40 | 567,30 | 544,30 | 544,90 | -1,73% | - |
| 11.02.2026 | 556,80 | 563,70 | 550,10 | 554,50 | -0,34% | 1,00 |
| 10.02.2026 | 551,40 | 557,30 | 548,00 | 556,40 | 1,51% | - |
| 09.02.2026 | 547,80 | 552,60 | 541,30 | 548,10 | 0,33% | - |
| 06.02.2026 | 532,30 | 547,00 | 531,20 | 546,30 | 2,53% | 2,00 |
| 05.02.2026 | 534,90 | 535,30 | 527,90 | 532,80 | -0,17% | 28,00 |
| 04.02.2026 | 541,10 | 548,60 | 530,40 | 533,70 | -0,35% | 2,00 |
| 03.02.2026 | 512,10 | 536,00 | 512,10 | 535,60 | 2,80% | 5,00 |
| 02.02.2026 | 523,30 | 525,00 | 513,50 | 521,00 | 0,00% | 7,00 |
| 30.01.2026 | 522,30 | 526,40 | 518,70 | 521,00 | -0,19% | 2,00 |
| 29.01.2026 | 519,00 | 525,60 | 511,20 | 522,00 | 0,66% | 1,00 |
| 28.01.2026 | 515,10 | 519,40 | 509,60 | 518,60 | 1,09% | 1,00 |
| 27.01.2026 | 514,60 | 514,60 | 502,50 | 513,00 | -0,08% | 5,00 |
| 26.01.2026 | 516,40 | 517,10 | 510,20 | 513,40 | -0,10% | 1,00 |
| 23.01.2026 | 528,90 | 530,60 | 512,00 | 513,90 | -3,24% | 3,00 |
| 22.01.2026 | 532,10 | 538,20 | 528,90 | 531,10 | 1,10% | - |
| 21.01.2026 | 482,95 | 534,90 | 481,05 | 525,30 | 8,60% | 53,00 |
| 20.01.2026 | 505,00 | 505,00 | 480,90 | 483,70 | -4,21% | 1,00 |
| 19.01.2026 | 501,35 | 505,05 | 495,75 | 504,95 | 1,18% | - |
| 16.01.2026 | 490,75 | 500,70 | 490,75 | 499,05 | 2,01% | 2,00 |
| 15.01.2026 | 483,15 | 491,75 | 482,85 | 489,20 | 1,76% | 6,00 |
| 14.01.2026 | 476,70 | 482,40 | 473,30 | 480,75 | 0,74% | 1,00 |
| 13.01.2026 | 471,20 | 481,35 | 469,85 | 477,20 | 1,75% | - |
| 12.01.2026 | 471,95 | 474,55 | 466,20 | 469,00 | -0,24% | - |
| 09.01.2026 | 470,85 | 478,95 | 457,40 | 470,15 | -0,35% | - |
| 08.01.2026 | 457,05 | 473,05 | 453,20 | 471,80 | 3,70% | 2,00 |
| 07.01.2026 | 455,80 | 458,50 | 453,50 | 454,95 | -0,26% | 1,00 |
| 06.01.2026 | 447,15 | 456,20 | 446,10 | 456,15 | 2,22% | - |
| 05.01.2026 | 442,35 | 460,15 | 442,35 | 446,25 | 1,34% | 3,00 |
| 02.01.2026 | 439,80 | 441,20 | 434,50 | 440,35 | 0,66% | 6,00 |
| 30.12.2025 | 439,80 | 439,80 | 436,10 | 437,45 | -0,41% | - |
| 29.12.2025 | 441,80 | 441,80 | 437,25 | 439,25 | 0,07% | 5,00 |
| 23.12.2025 | 442,20 | 442,20 | 435,55 | 438,95 | -0,45% | - |
| 22.12.2025 | 435,55 | 440,95 | 434,30 | 440,95 | 1,24% | 1,00 |
| 19.12.2025 | 430,75 | 437,80 | 427,80 | 435,55 | 1,88% | - |
| 18.12.2025 | 428,80 | 432,40 | 426,85 | 427,50 | -0,04% | 1,00 |
| 17.12.2025 | 432,10 | 436,05 | 427,20 | 427,65 | -0,97% | 1,00 |
| 16.12.2025 | 435,25 | 438,40 | 430,20 | 431,85 | -1,12% | 1,00 |
| 15.12.2025 | 441,45 | 445,75 | 436,30 | 436,75 | -0,59% | - |
| 12.12.2025 | 447,10 | 450,40 | 438,20 | 439,35 | -1,51% | - |
| 11.12.2025 | 441,40 | 448,15 | 436,05 | 446,10 | 0,70% | - |
| 10.12.2025 | 441,20 | 444,40 | 437,90 | 443,00 | 0,09% | - |