72,385€
0,67%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 71,88 | 73,14 | 71,11 | 72,35 | 0,61% | - |
| 04.06.2025 | 71,62 | 72,79 | 71,18 | 71,91 | 0,22% | - |
| 03.06.2025 | 69,80 | 71,81 | 69,12 | 71,75 | 3,33% | 20,00 |
| 02.06.2025 | 68,74 | 69,91 | 67,96 | 69,44 | 0,24% | 15,00 |
| 30.05.2025 | 71,07 | 71,44 | 67,87 | 69,27 | -2,77% | - |
| 29.05.2025 | 71,48 | 74,69 | 70,56 | 71,25 | 0,28% | - |
| 28.05.2025 | 72,17 | 73,03 | 70,82 | 71,05 | -1,59% | 26,00 |
| 27.05.2025 | 68,62 | 72,70 | 68,60 | 72,19 | 4,74% | 18,00 |
| 26.05.2025 | 67,76 | 69,00 | 67,23 | 68,93 | 1,77% | 255,00 |
| 23.05.2025 | 69,59 | 69,89 | 66,71 | 67,73 | -2,67% | - |
| 22.05.2025 | 69,91 | 70,38 | 69,30 | 69,58 | -0,35% | 45,00 |
| 21.05.2025 | 72,16 | 72,23 | 69,52 | 69,83 | -3,19% | - |
| 20.05.2025 | 72,48 | 72,68 | 71,49 | 72,13 | -0,45% | - |
| 19.05.2025 | 73,92 | 73,92 | 71,07 | 72,45 | -2,35% | 30,00 |
| 16.05.2025 | 74,21 | 74,68 | 73,11 | 74,20 | -0,02% | 60,00 |
| 15.05.2025 | 75,48 | 75,48 | 73,59 | 74,21 | -1,69% | - |
| 14.05.2025 | 75,91 | 76,64 | 74,85 | 75,49 | -0,53% | - |
| 13.05.2025 | 75,14 | 76,63 | 73,69 | 75,89 | 1,44% | 10,00 |
| 12.05.2025 | 70,35 | 75,60 | 69,13 | 74,81 | 8,76% | 54,00 |
| 09.05.2025 | 68,55 | 69,55 | 68,06 | 68,78 | 0,50% | - |
| 08.05.2025 | 67,18 | 69,50 | 66,57 | 68,44 | 2,88% | - |
| 07.05.2025 | 65,70 | 66,75 | 64,37 | 66,52 | 2,17% | - |
| 06.05.2025 | 66,69 | 66,69 | 64,89 | 65,11 | -2,44% | - |
| 05.05.2025 | 66,51 | 67,49 | 65,86 | 66,74 | -0,45% | - |
| 02.05.2025 | 65,68 | 68,10 | 65,00 | 67,05 | 2,12% | 30,00 |
| 30.04.2025 | 65,87 | 66,37 | 62,71 | 65,65 | -0,08% | - |
| 29.04.2025 | 68,58 | 70,41 | 63,90 | 65,71 | -2,27% | 121,00 |
| 28.04.2025 | 68,49 | 69,11 | 66,01 | 67,23 | -0,93% | - |
| 25.04.2025 | 67,82 | 68,98 | 65,15 | 67,86 | 0,02% | 14,00 |
| 24.04.2025 | 64,66 | 68,25 | 63,66 | 67,85 | 4,96% | - |
| 23.04.2025 | 62,43 | 66,81 | 62,43 | 64,64 | 3,80% | 200,00 |
| 22.04.2025 | 62,67 | 62,84 | 60,53 | 62,28 | -0,47% | - |
| 17.04.2025 | 62,52 | 63,58 | 61,92 | 62,57 | 0,14% | - |
| 16.04.2025 | 63,98 | 63,98 | 60,06 | 62,49 | -4,78% | 4,00 |
| 15.04.2025 | 65,05 | 66,76 | 64,71 | 65,63 | 0,88% | 112,00 |
| 14.04.2025 | 65,57 | 67,50 | 63,61 | 65,05 | 0,42% | 126,00 |
| 11.04.2025 | 64,15 | 65,50 | 61,97 | 64,78 | 0,39% | 53,00 |
| 10.04.2025 | 73,02 | 73,02 | 62,75 | 64,53 | -11,10% | 48,00 |
| 09.04.2025 | 62,89 | 73,46 | 59,60 | 72,58 | 17,49% | 133,00 |
| 08.04.2025 | 66,84 | 69,92 | 60,63 | 61,78 | -7,02% | 162,00 |
| 07.04.2025 | 62,15 | 68,57 | 57,62 | 66,44 | 5,86% | 101,00 |
| 04.04.2025 | 67,96 | 68,41 | 61,20 | 62,76 | -7,94% | 134,00 |
| 03.04.2025 | 77,01 | 77,01 | 67,52 | 68,17 | -11,59% | 207,00 |
| 02.04.2025 | 76,45 | 78,16 | 74,84 | 77,11 | 0,83% | - |
| 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% | - |