170,850€
2,18%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 167,00 | 172,25 | 165,82 | 170,79 | 2,15% | 177,00 |
| 03.12.2025 | 163,94 | 168,07 | 162,22 | 167,20 | 1,92% | 162,00 |
| 02.12.2025 | 154,46 | 164,75 | 154,23 | 164,05 | 5,80% | 748,00 |
| 01.12.2025 | 153,58 | 157,40 | 152,50 | 155,05 | -1,07% | 149,00 |
| 28.11.2025 | 155,77 | 157,31 | 155,06 | 156,73 | 1,08% | 135,00 |
| 27.11.2025 | 155,91 | 155,91 | 154,52 | 155,06 | -0,46% | 46,00 |
| 26.11.2025 | 145,61 | 155,91 | 144,70 | 155,78 | 7,34% | 834,00 |
| 25.11.2025 | 144,12 | 145,40 | 138,85 | 145,13 | 0,69% | 20,00 |
| 24.11.2025 | 139,00 | 145,48 | 138,15 | 144,14 | 3,74% | 7,00 |
| 21.11.2025 | 135,30 | 139,65 | 131,68 | 138,95 | 2,72% | 330,00 |
| 20.11.2025 | 146,04 | 152,40 | 134,32 | 135,27 | -7,76% | 152,00 |
| 19.11.2025 | 140,95 | 147,73 | 140,20 | 146,65 | 3,62% | 2,00 |
| 18.11.2025 | 143,43 | 145,84 | 140,46 | 141,52 | -1,00% | 195,00 |
| 17.11.2025 | 146,24 | 149,50 | 141,94 | 142,95 | -2,31% | 49,00 |
| 14.11.2025 | 145,92 | 149,60 | 138,58 | 146,33 | 0,30% | 25,00 |
| 13.11.2025 | 153,93 | 155,82 | 144,12 | 145,89 | -5,31% | 33,00 |
| 12.11.2025 | 153,70 | 156,66 | 152,96 | 154,07 | 0,96% | 87,00 |
| 11.11.2025 | 159,30 | 159,30 | 151,64 | 152,60 | -4,01% | 16,00 |
| 10.11.2025 | 159,04 | 163,31 | 156,68 | 158,97 | 1,51% | 1.164,00 |
| 07.11.2025 | 160,47 | 160,95 | 151,24 | 156,61 | -2,25% | 160,00 |
| 06.11.2025 | 163,10 | 166,22 | 158,58 | 160,21 | -2,08% | 48,00 |
| 05.11.2025 | 153,51 | 164,29 | 151,90 | 163,62 | 7,10% | 106,00 |
| 04.11.2025 | 155,75 | 158,45 | 152,67 | 152,78 | -3,88% | 11,00 |
| 03.11.2025 | 158,20 | 162,27 | 156,33 | 158,94 | 0,71% | 154,00 |
| 31.10.2025 | 154,81 | 161,22 | 151,47 | 157,82 | 2,22% | 411,00 |
| 30.10.2025 | 150,08 | 154,96 | 148,52 | 154,39 | 2,91% | 380,00 |
| 29.10.2025 | 150,20 | 153,25 | 136,39 | 150,03 | 20,90% | 1.060,00 |
| 28.10.2025 | 127,87 | 127,87 | 123,69 | 124,09 | -2,93% | 199,00 |
| 27.10.2025 | 124,97 | 128,86 | 124,97 | 127,83 | 2,74% | 62,00 |
| 24.10.2025 | 124,72 | 128,04 | 123,91 | 124,42 | -0,34% | 162,00 |
| 23.10.2025 | 119,30 | 125,84 | 119,02 | 124,85 | 4,32% | 44,00 |
| 22.10.2025 | 123,28 | 123,69 | 117,03 | 119,68 | -3,73% | 1.502,00 |
| 21.10.2025 | 119,40 | 124,35 | 119,07 | 124,32 | 3,98% | 2,00 |
| 20.10.2025 | 119,07 | 121,37 | 118,98 | 119,56 | 0,91% | 52,00 |
| 17.10.2025 | 118,94 | 119,68 | 111,72 | 118,48 | -0,36% | 221,00 |
| 16.10.2025 | 121,11 | 123,40 | 118,35 | 118,91 | -1,51% | 201,00 |
| 15.10.2025 | 118,52 | 121,57 | 118,33 | 120,73 | 2,57% | - |
| 14.10.2025 | 119,32 | 119,89 | 116,28 | 117,70 | -2,22% | 15,00 |
| 13.10.2025 | 113,68 | 120,86 | 113,68 | 120,37 | 5,84% | 114,00 |
| 10.10.2025 | 125,55 | 126,09 | 113,48 | 113,73 | -9,11% | 8,00 |
| 09.10.2025 | 124,29 | 125,27 | 122,50 | 125,13 | 0,83% | 52,00 |
| 08.10.2025 | 122,07 | 124,36 | 120,16 | 124,10 | 3,29% | 3,00 |
| 07.10.2025 | 126,87 | 128,67 | 119,97 | 120,15 | -4,85% | 120,00 |
| 06.10.2025 | 123,83 | 128,62 | 123,83 | 126,28 | 1,76% | 26,00 |
| 03.10.2025 | 123,21 | 127,31 | 123,21 | 124,09 | 0,73% | 87,00 |
| 02.10.2025 | 120,33 | 123,98 | 120,21 | 123,19 | 2,33% | 169,00 |
| 01.10.2025 | 117,32 | 120,54 | 115,53 | 120,38 | 2,71% | 52,00 |
| 30.09.2025 | 114,57 | 117,20 | 113,94 | 117,20 | 2,14% | 146,00 |
| 29.09.2025 | 115,85 | 117,54 | 113,87 | 114,74 | -1,10% | 85,00 |
| 26.09.2025 | 113,92 | 116,02 | 112,18 | 116,02 | 1,77% | - |
| 25.09.2025 | 113,14 | 114,41 | 110,10 | 114,00 | 0,65% | 4,00 |
| 24.09.2025 | 114,32 | 115,61 | 111,70 | 113,26 | -0,53% | 12,00 |
| 23.09.2025 | 114,23 | 117,08 | 112,69 | 113,86 | -0,45% | 227,00 |
| 22.09.2025 | 102,35 | 114,80 | 101,41 | 114,37 | 12,29% | 170,00 |
| 19.09.2025 | 100,98 | 102,55 | 100,01 | 101,85 | 1,04% | 46,00 |
| 18.09.2025 | 97,57 | 101,42 | 97,24 | 100,80 | 4,05% | 1,00 |
| 17.09.2025 | 95,99 | 97,67 | 95,40 | 96,88 | 0,71% | 1,00 |
| 16.09.2025 | 97,00 | 97,79 | 95,70 | 96,19 | -0,82% | 20,00 |
| 15.09.2025 | 95,84 | 97,14 | 94,32 | 96,99 | 1,39% | 17,00 |
| 12.09.2025 | 99,10 | 99,19 | 93,58 | 95,66 | -3,11% | 20,00 |
| 11.09.2025 | 100,41 | 101,25 | 97,51 | 98,74 | -1,69% | - |
| 10.09.2025 | 98,74 | 100,80 | 97,08 | 100,43 | 1,81% | - |
| 09.09.2025 | 101,10 | 101,85 | 97,90 | 98,65 | -2,78% | 11,00 |
| 08.09.2025 | 102,75 | 109,01 | 100,44 | 101,47 | -1,07% | 10,00 |
| 05.09.2025 | 102,67 | 105,01 | 101,79 | 102,57 | -0,05% | - |
| 04.09.2025 | 102,68 | 103,12 | 99,97 | 102,62 | 0,01% | - |
| 03.09.2025 | 103,20 | 104,80 | 101,50 | 102,61 | -0,96% | 13,00 |
| 02.09.2025 | 101,13 | 103,97 | 98,78 | 103,60 | 2,43% | 11,00 |
| 01.09.2025 | 101,03 | 101,21 | 100,46 | 101,14 | 0,04% | - |
| 29.08.2025 | 100,91 | 105,05 | 100,29 | 101,10 | 0,06% | - |
| 28.08.2025 | 100,36 | 101,72 | 100,13 | 101,04 | 0,39% | 4,00 |
| 27.08.2025 | 101,93 | 103,65 | 100,56 | 100,65 | -1,28% | 501,00 |
| 26.08.2025 | 100,51 | 102,84 | 99,96 | 101,95 | 0,84% | 16,00 |
| 25.08.2025 | 98,58 | 101,35 | 97,68 | 101,10 | 2,75% | - |
| 22.08.2025 | 93,77 | 99,89 | 93,66 | 98,39 | 4,56% | - |
| 21.08.2025 | 94,05 | 94,73 | 92,85 | 94,10 | 0,04% | - |
| 20.08.2025 | 94,99 | 95,13 | 91,20 | 94,06 | -1,00% | - |
| 19.08.2025 | 94,32 | 96,53 | 93,87 | 95,01 | 0,32% | - |
| 18.08.2025 | 93,50 | 95,22 | 93,08 | 94,70 | 1,15% | - |
| 15.08.2025 | 96,01 | 96,07 | 93,53 | 93,62 | -2,59% | 2,00 |
| 14.08.2025 | 97,41 | 98,10 | 95,00 | 96,11 | -1,44% | 155,00 |
| 13.08.2025 | 95,31 | 97,69 | 94,48 | 97,52 | 1,98% | - |
| 12.08.2025 | 90,13 | 95,90 | 89,75 | 95,63 | 5,98% | 146,00 |
| 11.08.2025 | 92,93 | 93,75 | 90,13 | 90,23 | -2,26% | - |
| 08.08.2025 | 90,79 | 93,09 | 88,47 | 92,32 | 1,24% | 10,00 |
| 07.08.2025 | 89,69 | 93,38 | 89,48 | 91,19 | 1,29% | 4,00 |
| 06.08.2025 | 92,64 | 92,78 | 88,78 | 90,02 | -2,60% | - |
| 05.08.2025 | 91,91 | 93,44 | 90,50 | 92,43 | 1,15% | - |
| 04.08.2025 | 89,63 | 92,00 | 89,04 | 91,37 | 1,47% | 23,00 |
| 01.08.2025 | 94,16 | 94,77 | 88,70 | 90,05 | -4,29% | 126,00 |
| 31.07.2025 | 94,54 | 99,33 | 92,85 | 94,09 | -0,22% | 217,00 |
| 30.07.2025 | 79,26 | 96,16 | 79,26 | 94,29 | 20,11% | 615,00 |
| 29.07.2025 | 78,96 | 81,40 | 77,35 | 78,50 | -0,17% | 6,00 |
| 28.07.2025 | 77,20 | 79,37 | 77,20 | 78,63 | 2,40% | 40,00 |
| 25.07.2025 | 78,20 | 78,38 | 76,36 | 76,79 | -1,08% | 150,00 |
| 24.07.2025 | 79,12 | 79,80 | 76,56 | 77,63 | -1,62% | - |
| 23.07.2025 | 80,17 | 81,03 | 78,07 | 78,91 | -1,21% | 26,00 |
| 22.07.2025 | 81,08 | 81,73 | 78,64 | 79,88 | -1,71% | - |
| 21.07.2025 | 80,85 | 83,39 | 80,83 | 81,27 | 0,56% | 60,00 |
| 18.07.2025 | 79,42 | 80,93 | 79,20 | 80,82 | 1,02% | 72,00 |