319,275€
-2,95%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 272,35 | 273,63 | 263,27 | 269,25 | -2,16% | 208,00 |
| 20.02.2026 | 270,98 | 277,27 | 266,27 | 275,20 | 2,73% | 166,00 |
| 19.02.2026 | 267,23 | 272,92 | 264,08 | 267,88 | 0,29% | 26,00 |
| 18.02.2026 | 257,65 | 272,30 | 257,65 | 267,10 | 3,35% | 171,00 |
| 17.02.2026 | 264,75 | 267,08 | 254,77 | 258,45 | -2,38% | 79,00 |
| 16.02.2026 | 265,33 | 268,80 | 264,20 | 264,75 | 0,16% | 203,00 |
| 13.02.2026 | 261,58 | 268,08 | 255,35 | 264,33 | 1,09% | 1.285,00 |
| 12.02.2026 | 275,35 | 279,77 | 259,42 | 261,48 | -3,90% | 948,00 |
| 11.02.2026 | 256,23 | 272,63 | 254,43 | 272,08 | 6,91% | 132,00 |
| 10.02.2026 | 252,83 | 263,80 | 251,52 | 254,50 | -2,41% | 121,00 |
| 09.02.2026 | 253,27 | 265,60 | 246,52 | 260,77 | 2,85% | 268,00 |
| 06.02.2026 | 230,83 | 254,80 | 222,73 | 253,55 | 10,14% | 277,00 |
| 05.02.2026 | 231,80 | 237,95 | 221,73 | 230,20 | 0,81% | 115,00 |
| 04.02.2026 | 239,23 | 249,83 | 223,27 | 228,35 | -4,02% | 579,00 |
| 03.02.2026 | 252,85 | 265,02 | 210,58 | 237,93 | 12,68% | 2.762,00 |
| 02.02.2026 | 197,61 | 215,65 | 195,34 | 211,15 | 3,25% | 538,00 |
| 30.01.2026 | 207,98 | 214,08 | 203,30 | 204,50 | -1,62% | 57,00 |
| 29.01.2026 | 210,63 | 212,20 | 200,95 | 207,88 | -0,40% | 94,00 |
| 28.01.2026 | 202,08 | 212,00 | 201,98 | 208,70 | 4,45% | 461,00 |
| 27.01.2026 | 192,61 | 200,85 | 192,61 | 199,80 | 2,40% | 212,00 |
| 26.01.2026 | 193,80 | 197,88 | 190,13 | 195,12 | 0,82% | 132,00 |
| 23.01.2026 | 195,19 | 196,78 | 191,26 | 193,53 | -1,00% | 74,00 |
| 22.01.2026 | 198,49 | 204,20 | 193,48 | 195,49 | -1,76% | 53,00 |
| 21.01.2026 | 191,46 | 200,77 | 191,28 | 198,99 | 4,94% | 147,00 |
| 20.01.2026 | 191,69 | 195,36 | 185,00 | 189,63 | -2,54% | 869,00 |
| 19.01.2026 | 193,46 | 195,96 | 189,47 | 194,58 | -1,49% | 194,00 |
| 16.01.2026 | 196,82 | 200,88 | 194,50 | 197,53 | 0,54% | 181,00 |
| 15.01.2026 | 197,86 | 207,65 | 196,21 | 196,47 | -0,48% | 390,00 |
| 14.01.2026 | 197,30 | 198,18 | 192,96 | 197,41 | 0,39% | 70,00 |
| 13.01.2026 | 191,68 | 197,68 | 191,15 | 196,64 | 2,28% | 194,00 |
| 12.01.2026 | 187,35 | 193,75 | 181,77 | 192,26 | 2,24% | 237,00 |
| 09.01.2026 | 185,84 | 189,92 | 183,80 | 188,04 | 1,33% | 145,00 |
| 08.01.2026 | 188,64 | 190,27 | 182,48 | 185,58 | -2,53% | 482,00 |
| 07.01.2026 | 194,50 | 195,81 | 187,76 | 190,40 | -2,82% | 302,00 |