76,420€
-0,07%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 76,45 | 76,78 | 76,30 | 76,42 | -0,07% | - |
| 01.04.2025 | 76,39 | 76,65 | 74,50 | 76,47 | 0,09% | - |
| 31.03.2025 | 75,95 | 76,73 | 73,63 | 76,41 | 0,00% | 7,00 |
| 28.03.2025 | 79,36 | 80,39 | 76,20 | 76,41 | -3,80% | - |
| 27.03.2025 | 81,71 | 82,11 | 79,00 | 79,42 | -2,94% | 100,00 |
| 26.03.2025 | 83,49 | 83,83 | 81,12 | 81,83 | -1,75% | - |
| 25.03.2025 | 84,18 | 84,78 | 82,81 | 83,29 | -1,10% | - |
| 24.03.2025 | 80,66 | 84,50 | 80,66 | 84,21 | 3,96% | 15,00 |
| 21.03.2025 | 81,40 | 81,60 | 78,96 | 81,00 | -0,51% | 50,00 |
| 20.03.2025 | 81,25 | 83,10 | 80,78 | 81,42 | 0,43% | - |
| 19.03.2025 | 81,41 | 82,90 | 80,63 | 81,07 | -0,09% | - |
| 18.03.2025 | 82,56 | 82,70 | 80,39 | 81,15 | -1,74% | - |
| 17.03.2025 | 79,38 | 83,21 | 78,60 | 82,58 | 3,57% | - |
| 14.03.2025 | 78,65 | 80,57 | 77,31 | 79,73 | 1,46% | - |
| 13.03.2025 | 79,08 | 80,68 | 77,29 | 78,59 | -1,16% | - |
| 12.03.2025 | 79,55 | 82,09 | 79,12 | 79,51 | -0,26% | 12,00 |
| 11.03.2025 | 97,17 | 97,61 | 76,13 | 79,71 | -18,04% | 123,00 |
| 10.03.2025 | 99,92 | 99,92 | 94,67 | 97,25 | -2,78% | 185,00 |
| 07.03.2025 | 97,78 | 100,32 | 96,22 | 100,03 | 2,42% | 115,00 |
| 06.03.2025 | 102,15 | 102,15 | 97,47 | 97,67 | -4,36% | 30,00 |
| 05.03.2025 | 102,82 | 102,82 | 98,97 | 102,12 | 1,10% | - |
| 04.03.2025 | 100,89 | 103,24 | 98,28 | 101,01 | 0,21% | 45,00 |
| 03.03.2025 | 106,09 | 106,46 | 100,16 | 100,80 | -4,84% | - |
| 28.02.2025 | 104,52 | 106,93 | 103,53 | 105,93 | 1,20% | 80,00 |
| 27.02.2025 | 109,51 | 111,76 | 104,63 | 104,67 | -4,39% | - |
| 26.02.2025 | 105,91 | 110,98 | 105,91 | 109,48 | 3,48% | - |
| 25.02.2025 | 108,52 | 109,18 | 105,61 | 105,80 | -2,41% | 15,00 |
| 24.02.2025 | 110,79 | 111,61 | 107,74 | 108,41 | -2,20% | 5,00 |
| 21.02.2025 | 112,78 | 115,00 | 109,61 | 110,85 | -1,79% | - |
| 20.02.2025 | 111,22 | 113,58 | 109,70 | 112,87 | 1,55% | - |
| 19.02.2025 | 110,45 | 111,95 | 109,67 | 111,15 | 0,90% | - |
| 18.02.2025 | 108,77 | 110,94 | 108,68 | 110,16 | 1,43% | 25,00 |
| 17.02.2025 | 108,35 | 108,65 | 108,19 | 108,61 | 0,63% | 70,00 |
| 14.02.2025 | 107,30 | 108,20 | 107,12 | 107,93 | 0,04% | 16,00 |
| 13.02.2025 | 107,75 | 108,35 | 106,64 | 107,89 | 0,58% | - |
| 12.02.2025 | 108,96 | 109,20 | 105,58 | 107,27 | -1,33% | 15,00 |
| 11.02.2025 | 110,51 | 110,89 | 108,51 | 108,72 | -1,75% | 200,00 |
| 10.02.2025 | 108,33 | 112,12 | 108,33 | 110,66 | 0,82% | 65,00 |
| 07.02.2025 | 109,87 | 110,92 | 107,96 | 109,76 | -0,02% | - |
| 06.02.2025 | 108,26 | 109,99 | 107,73 | 109,78 | 1,48% | 10,00 |
| 05.02.2025 | 107,38 | 108,96 | 105,57 | 108,18 | 0,64% | 10,00 |
| 04.02.2025 | 107,94 | 108,60 | 106,15 | 107,49 | -0,49% | - |
| 03.02.2025 | 107,72 | 112,62 | 106,94 | 108,02 | -3,17% | 82,00 |
| 31.01.2025 | 110,59 | 114,35 | 107,97 | 111,56 | 1,04% | 35,00 |
| 30.01.2025 | 113,44 | 116,74 | 96,80 | 110,41 | -5,67% | 25,00 |
| 29.01.2025 | 116,84 | 122,46 | 116,33 | 117,05 | 0,14% | - |
| 28.01.2025 | 114,65 | 118,06 | 113,56 | 116,89 | 1,89% | 20,00 |
| 27.01.2025 | 118,42 | 124,14 | 112,75 | 114,72 | -7,24% | 25,00 |
| 24.01.2025 | 126,30 | 126,30 | 123,23 | 123,67 | -2,18% | 25,00 |
| 23.01.2025 | 128,63 | 129,75 | 124,55 | 126,42 | -2,36% | - |
| 22.01.2025 | 127,18 | 130,63 | 127,18 | 129,47 | 1,90% | - |
| 21.01.2025 | 130,26 | 132,13 | 125,15 | 127,06 | -2,45% | 50,00 |
| 20.01.2025 | 134,74 | 135,01 | 129,72 | 130,25 | -3,33% | - |
| 17.01.2025 | 133,53 | 136,77 | 133,53 | 134,74 | 0,82% | 11,00 |
| 16.01.2025 | 131,11 | 135,56 | 131,11 | 133,65 | 1,88% | - |
| 15.01.2025 | 130,18 | 133,42 | 130,08 | 131,19 | 0,88% | - |
| 14.01.2025 | 130,90 | 132,05 | 128,53 | 130,05 | -0,34% | - |
| 13.01.2025 | 130,86 | 131,10 | 127,17 | 130,50 | -0,44% | 77,00 |
| 10.01.2025 | 132,81 | 133,81 | 129,39 | 131,08 | -1,30% | 16,00 |
| 09.01.2025 | 133,06 | 133,12 | 132,11 | 132,80 | -0,01% | - |
| 08.01.2025 | 134,58 | 135,19 | 130,67 | 132,81 | -1,03% | 106,00 |
| 07.01.2025 | 135,23 | 138,70 | 132,78 | 134,19 | -0,42% | 25,00 |
| 06.01.2025 | 126,66 | 135,41 | 126,66 | 134,76 | 6,42% | 196,00 |
| 03.01.2025 | 123,81 | 127,49 | 121,85 | 126,63 | 2,70% | 15,00 |
| 02.01.2025 | 123,05 | 125,20 | 121,70 | 123,30 | 1,35% | 16,00 |
| 30.12.2024 | 123,31 | 123,31 | 121,66 | 121,66 | -0,83% | - |
| 27.12.2024 | 123,47 | 125,72 | 122,66 | 122,68 | -0,60% | 3,00 |
| 23.12.2024 | 120,81 | 123,82 | 120,81 | 123,42 | 2,03% | - |
| 20.12.2024 | 120,83 | 123,71 | 117,48 | 120,97 | 0,23% | 40,00 |
| 19.12.2024 | 119,59 | 124,80 | 117,37 | 120,69 | 0,69% | - |
| 18.12.2024 | 122,01 | 127,27 | 118,69 | 119,86 | -1,84% | 30,00 |
| 17.12.2024 | 123,12 | 123,98 | 120,73 | 122,11 | -1,21% | - |
| 16.12.2024 | 117,09 | 123,88 | 117,09 | 123,61 | 5,21% | 115,00 |
| 13.12.2024 | 115,55 | 118,55 | 115,28 | 117,49 | 1,65% | 30,00 |
| 12.12.2024 | 114,52 | 116,09 | 112,32 | 115,58 | 0,91% | - |
| 11.12.2024 | 111,68 | 115,64 | 110,91 | 114,54 | 2,56% | - |
| 10.12.2024 | 114,05 | 115,67 | 110,26 | 111,68 | -2,07% | - |
| 09.12.2024 | 112,09 | 115,87 | 111,42 | 114,04 | 1,53% | 107,00 |
| 06.12.2024 | 108,48 | 113,51 | 106,51 | 112,32 | 3,54% | - |
| 05.12.2024 | 111,24 | 111,85 | 106,80 | 108,48 | -2,45% | - |
| 04.12.2024 | 110,51 | 112,60 | 109,11 | 111,20 | 0,62% | - |
| 03.12.2024 | 107,80 | 110,54 | 105,63 | 110,52 | 2,51% | - |
| 02.12.2024 | 103,99 | 108,61 | 103,99 | 107,81 | 3,68% | - |
| 29.11.2024 | 103,38 | 106,47 | 102,82 | 103,98 | 0,58% | - |
| 28.11.2024 | 102,02 | 103,59 | 102,02 | 103,38 | 1,32% | - |
| 27.11.2024 | 103,97 | 104,00 | 100,32 | 102,03 | -1,83% | 3,00 |
| 26.11.2024 | 105,78 | 106,79 | 103,17 | 103,93 | -1,37% | - |
| 25.11.2024 | 104,33 | 107,16 | 103,47 | 105,37 | 1,45% | - |
| 22.11.2024 | 100,01 | 103,87 | 100,01 | 103,86 | 3,85% | - |
| 21.11.2024 | 98,24 | 101,08 | 96,89 | 100,01 | 1,81% | 50,00 |
| 20.11.2024 | 96,73 | 98,74 | 96,46 | 98,23 | 1,55% | - |
| 19.11.2024 | 98,38 | 98,85 | 96,68 | 96,73 | -1,62% | - |
| 18.11.2024 | 97,35 | 98,73 | 96,44 | 98,33 | 1,04% | - |
| 15.11.2024 | 100,95 | 100,95 | 97,15 | 97,32 | -3,60% | 7,00 |
| 14.11.2024 | 101,04 | 102,45 | 100,58 | 100,95 | -0,11% | - |
| 13.11.2024 | 101,97 | 102,39 | 100,19 | 101,06 | -0,81% | - |
| 12.11.2024 | 103,21 | 103,67 | 100,81 | 101,89 | -1,28% | - |
| 11.11.2024 | 103,47 | 104,33 | 100,44 | 103,21 | -0,20% | 19,00 |
| 08.11.2024 | 103,76 | 104,00 | 101,92 | 103,42 | -0,31% | 40,00 |
| 07.11.2024 | 101,61 | 103,92 | 99,88 | 103,74 | 2,22% | - |