283,125€
-4,55%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 296,60 | 302,15 | 277,90 | 278,30 | -6,18% | 81,00 |
| 15.07.2026 | 317,00 | 323,35 | 284,30 | 296,63 | -4,19% | 73,00 |
| 14.07.2026 | 301,88 | 322,05 | 301,88 | 309,60 | 2,52% | 27,00 |
| 13.07.2026 | 316,17 | 316,17 | 296,45 | 302,00 | -4,57% | 8,00 |
| 10.07.2026 | 318,35 | 319,08 | 301,98 | 316,48 | 0,03% | 19,00 |
| 09.07.2026 | 309,10 | 336,38 | 308,30 | 316,38 | 2,51% | 185,00 |
| 08.07.2026 | 304,95 | 309,40 | 288,05 | 308,63 | 4,49% | 300,00 |
| 07.07.2026 | 320,95 | 324,75 | 287,30 | 295,38 | -11,20% | 219,00 |
| 06.07.2026 | 332,38 | 350,10 | 329,55 | 332,63 | -3,14% | 147,00 |
| 03.07.2026 | 325,48 | 347,98 | 325,48 | 343,42 | 7,39% | 217,00 |
| 02.07.2026 | 379,38 | 383,83 | 316,70 | 319,80 | -15,92% | 1.288,00 |
| 01.07.2026 | 423,35 | 424,27 | 374,10 | 380,35 | -10,44% | 127,00 |
| 30.06.2026 | 404,10 | 427,15 | 404,10 | 424,67 | 5,07% | 155,00 |
| 29.06.2026 | 382,02 | 410,65 | 363,83 | 404,20 | 5,56% | 31,00 |
| 26.06.2026 | 400,45 | 406,65 | 371,15 | 382,92 | -6,90% | 162,00 |
| 25.06.2026 | 392,00 | 411,77 | 376,73 | 411,33 | 9,10% | 112,00 |
| 24.06.2026 | 374,42 | 381,73 | 366,38 | 377,00 | 1,49% | 105,00 |
| 23.06.2026 | 387,85 | 387,85 | 358,92 | 371,48 | -6,62% | 146,00 |
| 22.06.2026 | 377,20 | 402,30 | 377,13 | 397,80 | 3,97% | 137,00 |
| 19.06.2026 | 381,08 | 388,90 | 380,70 | 382,60 | 0,44% | 55,00 |
| 18.06.2026 | 362,65 | 382,42 | 361,73 | 380,92 | 5,71% | 89,00 |
| 17.06.2026 | 356,05 | 379,85 | 354,50 | 360,35 | 0,82% | 80,00 |
| 16.06.2026 | 373,30 | 377,55 | 357,25 | 357,42 | -4,43% | 91,00 |
| 15.06.2026 | 363,13 | 376,63 | 361,60 | 374,00 | 7,54% | 1.137,00 |
| 12.06.2026 | 336,77 | 352,38 | 322,00 | 347,77 | 7,07% | 29,00 |
| 11.06.2026 | 305,50 | 327,35 | 304,50 | 324,83 | 7,12% | 260,00 |
| 10.06.2026 | 313,00 | 323,50 | 299,48 | 303,23 | -2,93% | 29,00 |
| 09.06.2026 | 327,65 | 341,90 | 295,17 | 312,38 | -2,97% | 51,00 |
| 08.06.2026 | 313,73 | 329,13 | 312,75 | 321,95 | 3,56% | 209,00 |
| 05.06.2026 | 346,65 | 346,65 | 307,55 | 310,88 | -11,37% | 80,00 |
| 04.06.2026 | 350,55 | 355,95 | 334,23 | 350,77 | -0,37% | 83,00 |
| 03.06.2026 | 337,90 | 362,02 | 335,42 | 352,08 | 4,53% | 342,00 |
| 02.06.2026 | 313,00 | 336,83 | 312,50 | 336,83 | 6,51% | 243,00 |
| 01.06.2026 | 324,67 | 324,70 | 310,25 | 316,23 | -1,30% | 286,00 |
| 29.05.2026 | 329,20 | 331,98 | 315,58 | 320,40 | -2,61% | 57,00 |
| 28.05.2026 | 324,98 | 331,25 | 314,35 | 328,98 | 1,95% | 35,00 |
| 27.05.2026 | 335,20 | 357,98 | 314,20 | 322,67 | -3,76% | 270,00 |
| 26.05.2026 | 314,98 | 335,48 | 313,65 | 335,27 | 6,48% | 143,00 |
| 25.05.2026 | 307,73 | 314,95 | 307,73 | 314,88 | 2,77% | - |
| 22.05.2026 | 305,30 | 310,73 | 303,50 | 306,38 | 0,11% | 35,00 |
| 21.05.2026 | 296,50 | 308,92 | 291,15 | 306,02 | 4,06% | 39,00 |
| 20.05.2026 | 277,38 | 295,45 | 277,35 | 294,08 | 6,96% | 220,00 |
| 19.05.2026 | 275,63 | 280,15 | 266,88 | 274,95 | 1,38% | 71,00 |
| 18.05.2026 | 289,95 | 295,48 | 271,17 | 271,20 | -7,21% | 52,00 |
| 15.05.2026 | 301,23 | 301,48 | 288,70 | 292,27 | -4,62% | 709,00 |
| 14.05.2026 | 310,08 | 312,63 | 303,13 | 306,42 | -1,00% | 39,00 |
| 13.05.2026 | 308,92 | 314,00 | 299,02 | 309,52 | 1,94% | 73,00 |
| 12.05.2026 | 305,25 | 307,48 | 290,45 | 303,63 | -2,36% | 145,00 |
| 11.05.2026 | 306,45 | 311,92 | 300,48 | 310,95 | 1,71% | 47,00 |
| 08.05.2026 | 304,40 | 312,38 | 300,92 | 305,73 | 2,18% | 144,00 |
| 07.05.2026 | 325,23 | 328,52 | 294,35 | 299,20 | -7,86% | 813,00 |
| 06.05.2026 | 304,73 | 325,52 | 304,30 | 324,73 | 6,35% | 139,00 |
| 05.05.2026 | 289,67 | 312,75 | 288,30 | 305,33 | 5,86% | 272,00 |
| 04.05.2026 | 297,70 | 300,15 | 287,40 | 288,42 | -1,86% | 914,00 |
| 30.04.2026 | 267,70 | 301,45 | 264,63 | 293,90 | 12,14% | 755,00 |
| 29.04.2026 | 302,27 | 309,33 | 258,95 | 262,08 | -19,28% | 1.672,00 |
| 28.04.2026 | 343,85 | 343,85 | 320,55 | 324,67 | -5,38% | 225,00 |
| 27.04.2026 | 360,80 | 362,50 | 332,30 | 343,13 | -3,20% | 215,00 |
| 24.04.2026 | 343,23 | 360,30 | 343,02 | 354,45 | 3,33% | 107,00 |
| 23.04.2026 | 327,40 | 345,70 | 326,65 | 343,02 | 4,14% | 34,00 |
| 22.04.2026 | 327,20 | 333,33 | 320,80 | 329,40 | 1,46% | 58,00 |
| 21.04.2026 | 320,27 | 329,20 | 318,58 | 324,65 | 2,16% | 29,00 |
| 20.04.2026 | 323,48 | 326,08 | 316,50 | 317,77 | -0,90% | 240,00 |
| 17.04.2026 | 311,38 | 322,52 | 309,88 | 320,65 | 3,60% | 37,00 |
| 16.04.2026 | 310,92 | 314,00 | 304,33 | 309,50 | 0,92% | 725,00 |
| 15.04.2026 | 311,08 | 311,98 | 298,33 | 306,67 | -1,29% | 118,00 |
| 14.04.2026 | 312,98 | 317,77 | 307,38 | 310,67 | -1,00% | 2.172,00 |
| 13.04.2026 | 308,92 | 314,42 | 306,38 | 313,83 | 0,50% | 148,00 |
| 10.04.2026 | 311,77 | 318,55 | 311,50 | 312,25 | 0,63% | 69,00 |
| 09.04.2026 | 304,95 | 315,90 | 297,73 | 310,30 | 2,63% | 552,00 |
| 08.04.2026 | 276,48 | 307,13 | 276,48 | 302,35 | 9,50% | 362,00 |
| 07.04.2026 | 270,65 | 276,60 | 267,08 | 276,13 | 3,47% | 181,00 |
| 02.04.2026 | 270,48 | 271,05 | 253,77 | 266,88 | -1,09% | 93,00 |
| 01.04.2026 | 258,70 | 273,15 | 258,20 | 269,83 | 5,41% | 131,00 |
| 31.03.2026 | 239,13 | 257,42 | 239,13 | 255,98 | 6,08% | 194,00 |
| 30.03.2026 | 256,42 | 262,85 | 238,50 | 241,30 | -5,93% | 903,00 |
| 27.03.2026 | 262,75 | 263,55 | 252,98 | 256,50 | -0,82% | 437,00 |
| 26.03.2026 | 278,85 | 278,95 | 257,58 | 258,63 | -7,71% | 35,00 |
| 25.03.2026 | 279,88 | 283,77 | 271,23 | 280,23 | 1,68% | 91,00 |
| 24.03.2026 | 257,88 | 282,33 | 257,80 | 275,60 | 5,31% | 339,00 |
| 23.03.2026 | 247,68 | 270,35 | 245,00 | 261,70 | 3,63% | 385,00 |
| 20.03.2026 | 261,83 | 261,83 | 246,60 | 252,52 | -3,27% | 56,00 |
| 19.03.2026 | 259,42 | 262,25 | 247,88 | 261,05 | -0,28% | 27,00 |
| 18.03.2026 | 263,75 | 268,75 | 258,13 | 261,77 | 1,01% | 409,00 |
| 17.03.2026 | 256,25 | 260,77 | 250,50 | 259,15 | 0,84% | 167,00 |
| 16.03.2026 | 254,15 | 265,42 | 252,02 | 257,00 | 2,59% | 21,00 |
| 13.03.2026 | 251,25 | 257,38 | 248,35 | 250,50 | -0,21% | 561,00 |
| 12.03.2026 | 258,30 | 259,38 | 246,60 | 251,02 | -3,85% | 22,00 |
| 11.03.2026 | 261,50 | 269,80 | 254,68 | 261,08 | -0,39% | 62,00 |
| 10.03.2026 | 252,25 | 265,95 | 251,95 | 262,10 | 3,17% | 41,00 |
| 09.03.2026 | 229,02 | 254,63 | 222,00 | 254,05 | 7,76% | 329,00 |
| 06.03.2026 | 264,88 | 265,92 | 232,08 | 235,75 | -9,97% | 353,00 |
| 05.03.2026 | 264,35 | 267,30 | 252,45 | 261,85 | -0,08% | 1.740,00 |
| 04.03.2026 | 260,08 | 269,83 | 254,02 | 262,05 | -0,27% | 35,00 |
| 03.03.2026 | 271,95 | 276,70 | 256,23 | 262,75 | -5,53% | 439,00 |
| 02.03.2026 | 266,27 | 278,13 | 261,80 | 278,13 | 2,83% | 1.296,00 |
| 27.02.2026 | 283,15 | 284,08 | 262,63 | 270,48 | -3,40% | 101,00 |
| 26.02.2026 | 292,98 | 296,40 | 278,92 | 280,00 | -3,17% | 214,00 |
| 25.02.2026 | 280,48 | 290,85 | 279,63 | 289,17 | 3,26% | 1.187,00 |
| 24.02.2026 | 270,35 | 282,05 | 269,70 | 280,05 | 4,01% | 514,00 |