546,300$
-0,50%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 545,42 | 548,89 | 544,44 | 546,30 | -0,50% | 227.402,00 |
| 05.09.2025 | 549,10 | 549,98 | 542,98 | 549,03 | 0,37% | 266.616,00 |
| 04.09.2025 | 546,24 | 549,70 | 544,42 | 547,00 | 0,43% | 302.468,00 |
| 03.09.2025 | 537,14 | 545,23 | 533,93 | 544,64 | 1,25% | 286.794,00 |
| 02.09.2025 | 534,83 | 537,91 | 528,81 | 537,91 | -0,05% | 246.529,00 |
| 29.08.2025 | 540,63 | 544,41 | 534,50 | 538,17 | -0,72% | 269.882,00 |
| 28.08.2025 | 541,99 | 543,31 | 539,00 | 542,09 | 0,15% | 187.903,00 |
| 27.08.2025 | 544,16 | 545,68 | 540,82 | 541,29 | -0,64% | 178.131,00 |
| 26.08.2025 | 541,24 | 545,03 | 541,11 | 544,77 | 0,67% | 232.214,00 |
| 25.08.2025 | 550,14 | 552,00 | 540,66 | 541,13 | -1,80% | 276.053,00 |
| 22.08.2025 | 545,44 | 553,67 | 544,05 | 551,06 | 1,59% | 146.908,00 |
| 21.08.2025 | 540,00 | 543,20 | 538,84 | 542,44 | 0,12% | 209.815,00 |
| 20.08.2025 | 542,69 | 543,72 | 534,63 | 541,81 | -0,25% | 267.826,00 |
| 19.08.2025 | 537,28 | 543,24 | 536,30 | 543,15 | 1,22% | 251.037,00 |
| 18.08.2025 | 538,51 | 539,44 | 534,55 | 536,59 | -0,35% | 276.093,00 |
| 15.08.2025 | 541,63 | 542,24 | 535,35 | 538,47 | -0,64% | 601.713,00 |
| 14.08.2025 | 544,95 | 548,77 | 539,63 | 541,92 | -1,49% | 232.114,00 |
| 13.08.2025 | 553,72 | 554,05 | 540,00 | 550,12 | -0,39% | 384.278,00 |
| 12.08.2025 | 542,55 | 552,82 | 542,55 | 552,30 | 1,89% | 217.441,00 |
| 11.08.2025 | 544,89 | 545,99 | 540,51 | 542,03 | -0,71% | 275.388,00 |
| 08.08.2025 | 554,00 | 554,00 | 544,98 | 545,93 | -0,76% | 207.470,00 |
| 07.08.2025 | 552,68 | 556,39 | 544,71 | 550,13 | 0,21% | 219.397,00 |
| 06.08.2025 | 556,45 | 556,45 | 547,74 | 548,96 | -0,58% | 243.013,00 |
| 05.08.2025 | 549,47 | 555,97 | 547,18 | 552,16 | -0,02% | 280.736,00 |
| 04.08.2025 | 546,56 | 555,00 | 546,35 | 552,26 | 1,39% | 532.248,00 |
| 01.08.2025 | 545,87 | 550,94 | 535,51 | 544,69 | -1,15% | 446.277,00 |
| 31.07.2025 | 554,68 | 560,13 | 549,55 | 551,02 | 0,08% | 370.996,00 |
| 30.07.2025 | 553,09 | 558,73 | 545,57 | 550,59 | -0,34% | 399.662,00 |
| 29.07.2025 | 558,98 | 561,97 | 549,77 | 552,48 | -0,80% | 263.688,00 |
| 28.07.2025 | 555,89 | 561,75 | 552,33 | 556,96 | 0,19% | 467.357,00 |
| 25.07.2025 | 551,20 | 556,43 | 545,07 | 555,89 | 1,08% | 553.010,00 |
| 24.07.2025 | 547,04 | 555,00 | 545,73 | 549,93 | 0,61% | 538.777,00 |
| 23.07.2025 | 570,18 | 570,56 | 519,22 | 546,58 | -1,69% | 1.222.514,00 |
| 22.07.2025 | 555,79 | 561,59 | 553,33 | 555,95 | -0,59% | 597.742,00 |
| 21.07.2025 | 561,02 | 564,00 | 556,75 | 559,27 | -0,78% | 742.390,00 |
| 18.07.2025 | 559,24 | 564,85 | 558,79 | 563,66 | 0,83% | 867.934,00 |
| 17.07.2025 | 539,72 | 559,45 | 539,72 | 559,00 | 3,51% | 537.418,00 |
| 16.07.2025 | 536,50 | 541,40 | 533,41 | 540,06 | 0,94% | 439.760,00 |
| 15.07.2025 | 537,56 | 542,30 | 532,98 | 535,03 | -0,32% | 353.939,00 |
| 14.07.2025 | 531,30 | 536,75 | 526,53 | 536,73 | 1,13% | 266.439,00 |
| 11.07.2025 | 523,85 | 534,50 | 523,54 | 530,73 | 0,61% | 401.699,00 |
| 10.07.2025 | 520,28 | 530,44 | 516,86 | 527,52 | 1,47% | 491.988,00 |
| 09.07.2025 | 517,42 | 520,92 | 516,38 | 519,86 | 0,93% | 218.668,00 |
| 08.07.2025 | 515,36 | 517,40 | 513,41 | 515,05 | -0,08% | 239.153,00 |
| 07.07.2025 | 515,82 | 520,96 | 512,94 | 515,48 | -0,48% | 235.108,00 |
| 03.07.2025 | 510,33 | 518,34 | 502,50 | 517,96 | 1,66% | 215.956,00 |
| 02.07.2025 | 509,72 | 511,13 | 504,47 | 509,51 | -0,40% | 252.503,00 |
| 01.07.2025 | 510,02 | 513,06 | 507,70 | 511,57 | -0,14% | 304.295,00 |
| 30.06.2025 | 511,40 | 513,84 | 508,12 | 512,31 | 0,51% | 425.985,00 |
| 27.06.2025 | 506,53 | 509,79 | 503,07 | 509,69 | 0,60% | 373.514,00 |
| 26.06.2025 | 499,70 | 507,94 | 494,27 | 506,67 | 1,90% | 307.577,00 |
| 25.06.2025 | 495,00 | 498,77 | 492,16 | 497,23 | 0,53% | 331.687,00 |
| 24.06.2025 | 493,05 | 496,99 | 490,44 | 494,63 | 0,74% | 532.598,00 |
| 23.06.2025 | 487,23 | 493,11 | 486,50 | 491,00 | 0,91% | 413.627,00 |
| 20.06.2025 | 492,42 | 492,53 | 484,73 | 486,59 | -0,48% | 697.668,00 |
| 18.06.2025 | 490,78 | 494,77 | 487,67 | 488,94 | -0,35% | 358.152,00 |
| 17.06.2025 | 483,55 | 491,28 | 483,55 | 490,65 | 0,42% | 321.714,00 |
| 16.06.2025 | 489,31 | 492,26 | 487,30 | 488,60 | 0,23% | 381.305,00 |
| 13.06.2025 | 490,05 | 493,93 | 486,49 | 487,47 | -1,51% | 266.328,00 |
| 12.06.2025 | 495,15 | 502,05 | 494,74 | 494,95 | -0,66% | 383.800,00 |
| 11.06.2025 | 500,50 | 501,62 | 493,86 | 498,24 | -0,46% | 482.124,00 |
| 10.06.2025 | 505,07 | 506,60 | 498,01 | 500,56 | -0,95% | 408.109,00 |
| 09.06.2025 | 501,64 | 507,75 | 498,64 | 505,36 | 0,94% | 235.062,00 |
| 06.06.2025 | 502,73 | 503,02 | 498,30 | 500,67 | 0,13% | 241.465,00 |
| 05.06.2025 | 498,47 | 501,19 | 494,49 | 500,02 | 0,38% | 313.403,00 |
| 04.06.2025 | 499,00 | 500,93 | 497,08 | 498,11 | -0,12% | 464.249,00 |
| 03.06.2025 | 493,25 | 499,20 | 490,78 | 498,73 | 0,91% | 324.276,00 |
| 02.06.2025 | 497,36 | 498,90 | 488,00 | 494,24 | -0,93% | 271.633,00 |
| 30.05.2025 | 492,16 | 500,53 | 491,74 | 498,86 | 0,28% | 556.459,00 |
| 29.05.2025 | 495,39 | 498,25 | 494,75 | 497,49 | 0,25% | 360.792,00 |
| 28.05.2025 | 497,05 | 498,40 | 493,72 | 496,24 | 0,26% | 441.770,00 |
| 27.05.2025 | 490,12 | 495,69 | 488,01 | 494,95 | 1,80% | 176.626,00 |
| 23.05.2025 | 484,83 | 487,98 | 483,23 | 486,22 | -0,37% | 156.326,00 |
| 22.05.2025 | 489,09 | 490,06 | 483,23 | 488,04 | -0,24% | 179.322,00 |
| 21.05.2025 | 493,36 | 496,87 | 487,69 | 489,23 | -1,25% | 365.715,00 |
| 20.05.2025 | 495,64 | 496,39 | 491,28 | 495,44 | -0,32% | 384.508,00 |
| 19.05.2025 | 494,09 | 497,83 | 494,09 | 497,04 | -0,43% | 253.531,00 |
| 16.05.2025 | 496,40 | 499,43 | 493,27 | 499,17 | 0,60% | 340.510,00 |
| 15.05.2025 | 494,57 | 497,64 | 490,93 | 496,20 | 1,04% | 262.934,00 |
| 14.05.2025 | 491,94 | 493,72 | 486,73 | 491,11 | -0,42% | 409.906,00 |
| 13.05.2025 | 492,77 | 496,51 | 489,63 | 493,17 | -0,15% | 310.089,00 |
| 12.05.2025 | 492,75 | 500,00 | 483,69 | 493,92 | 1,85% | 505.902,00 |
| 09.05.2025 | 484,45 | 486,08 | 480,61 | 484,96 | 0,62% | 269.173,00 |
| 08.05.2025 | 484,02 | 488,82 | 480,92 | 481,95 | 0,06% | 331.548,00 |
| 07.05.2025 | 479,33 | 483,61 | 478,05 | 481,67 | 1,14% | 205.745,00 |
| 06.05.2025 | 473,31 | 481,14 | 471,96 | 476,23 | -0,52% | 438.098,00 |
| 05.05.2025 | 476,69 | 480,97 | 474,83 | 478,70 | -0,03% | 316.673,00 |
| 02.05.2025 | 473,78 | 480,88 | 465,91 | 478,83 | 2,70% | 369.493,00 |
| 01.05.2025 | 466,01 | 471,14 | 462,77 | 466,26 | 0,05% | 256.643,00 |
| 30.04.2025 | 460,17 | 466,81 | 456,59 | 466,03 | 0,74% | 268.710,00 |
| 29.04.2025 | 460,07 | 465,46 | 456,22 | 462,62 | -0,09% | 258.556,00 |
| 28.04.2025 | 462,65 | 464,48 | 457,41 | 463,04 | 0,97% | 226.546,00 |
| 25.04.2025 | 457,87 | 468,14 | 453,89 | 458,60 | -0,12% | 314.532,00 |
| 24.04.2025 | 449,06 | 459,45 | 440,57 | 459,13 | 2,37% | 421.523,00 |
| 23.04.2025 | 452,67 | 462,78 | 438,86 | 448,52 | -2,73% | 634.126,00 |
| 22.04.2025 | 462,67 | 462,85 | 456,27 | 461,10 | 1,71% | 344.830,00 |
| 21.04.2025 | 460,85 | 461,94 | 447,45 | 453,35 | -1,91% | 326.847,00 |
| 17.04.2025 | 462,63 | 465,71 | 457,81 | 462,19 | 0,28% | 224.118,00 |
| 16.04.2025 | 465,92 | 466,94 | 457,15 | 460,89 | -1,65% | 230.201,00 |
| 15.04.2025 | 474,54 | 474,54 | 466,33 | 468,62 | 0,39% | 212.657,00 |