421,770$
-2,02%
Echtzeit-Aktienkurs Teledyne Technologies
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 429,29 | 431,52 | 421,27 | 421,77 | -2,02% | 235.148,00 |
| 05.09.2024 | 430,20 | 432,55 | 427,47 | 430,47 | 0,20% | 255.260,00 |
| 04.09.2024 | 420,70 | 430,59 | 420,70 | 429,60 | 2,29% | 325.142,00 |
| 03.09.2024 | 431,78 | 432,00 | 419,25 | 420,00 | -2,96% | 200.698,00 |
| 30.08.2024 | 428,12 | 433,80 | 424,73 | 432,80 | 1,45% | 296.960,00 |
| 29.08.2024 | 427,44 | 432,06 | 425,30 | 426,61 | 0,27% | 170.518,00 |
| 28.08.2024 | 426,29 | 429,39 | 424,30 | 425,46 | -0,02% | 138.188,00 |
| 27.08.2024 | 422,17 | 426,36 | 421,67 | 425,53 | 0,80% | 97.185,00 |
| 26.08.2024 | 424,00 | 427,00 | 421,78 | 422,17 | -0,08% | 80.089,00 |
| 23.08.2024 | 420,00 | 422,94 | 418,56 | 422,52 | 1,14% | 104.227,00 |
| 22.08.2024 | 418,97 | 420,94 | 417,23 | 417,75 | -0,23% | 122.472,00 |
| 21.08.2024 | 417,27 | 420,83 | 415,78 | 418,73 | 0,79% | 227.612,00 |
| 20.08.2024 | 419,45 | 419,45 | 415,02 | 415,45 | -0,95% | 142.033,00 |
| 19.08.2024 | 416,43 | 419,44 | 415,97 | 419,42 | 0,68% | 124.351,00 |
| 16.08.2024 | 413,36 | 416,97 | 412,80 | 416,58 | 0,78% | 144.169,00 |
| 15.08.2024 | 411,63 | 414,00 | 409,06 | 413,36 | 1,18% | 126.460,00 |
| 14.08.2024 | 410,77 | 410,96 | 406,42 | 408,53 | -0,57% | 131.578,00 |
| 13.08.2024 | 408,36 | 410,98 | 406,36 | 410,86 | 0,80% | 158.729,00 |
| 12.08.2024 | 409,27 | 410,54 | 404,75 | 407,59 | -0,35% | 170.519,00 |
| 09.08.2024 | 409,86 | 410,10 | 405,38 | 409,04 | -0,28% | 137.245,00 |
| 08.08.2024 | 404,75 | 410,61 | 404,45 | 410,18 | 1,37% | 153.304,00 |
| 07.08.2024 | 408,31 | 414,32 | 403,78 | 404,62 | -0,47% | 164.455,00 |
| 06.08.2024 | 400,22 | 411,93 | 399,06 | 406,54 | 1,70% | 340.225,00 |
| 05.08.2024 | 404,04 | 405,33 | 397,78 | 399,73 | -2,63% | 294.533,00 |
| 02.08.2024 | 415,24 | 416,28 | 407,83 | 410,54 | -1,83% | 328.712,00 |
| 01.08.2024 | 422,42 | 424,50 | 414,65 | 418,18 | -0,87% | 216.656,00 |
| 31.07.2024 | 424,50 | 429,83 | 420,91 | 421,86 | -0,50% | 312.125,00 |
| 30.07.2024 | 424,74 | 426,23 | 421,51 | 423,98 | 0,22% | 206.250,00 |
| 29.07.2024 | 422,20 | 424,01 | 421,01 | 423,04 | 0,35% | 291.192,00 |
| 26.07.2024 | 420,00 | 425,90 | 415,91 | 421,56 | 1,41% | 335.622,00 |
| 25.07.2024 | 415,81 | 422,86 | 413,69 | 415,70 | -0,31% | 473.514,00 |
| 24.07.2024 | 419,00 | 424,10 | 410,47 | 417,00 | 3,69% | 729.460,00 |
| 23.07.2024 | 400,30 | 404,86 | 399,89 | 402,17 | 1,11% | 326.668,00 |
| 22.07.2024 | 395,54 | 398,97 | 392,73 | 397,74 | 1,22% | 200.150,00 |
| 19.07.2024 | 401,03 | 401,03 | 391,58 | 392,93 | -1,55% | 414.013,00 |
| 18.07.2024 | 400,40 | 404,73 | 398,87 | 399,12 | -0,73% | 262.362,00 |
| 17.07.2024 | 402,95 | 405,85 | 401,69 | 402,06 | -0,34% | 238.197,00 |
| 16.07.2024 | 395,85 | 404,54 | 394,37 | 403,42 | 2,17% | 270.633,00 |
| 15.07.2024 | 394,36 | 398,01 | 392,65 | 394,87 | 0,19% | 182.355,00 |
| 12.07.2024 | 396,32 | 397,84 | 393,81 | 394,11 | 0,03% | 193.046,00 |
| 11.07.2024 | 391,00 | 396,73 | 391,00 | 393,99 | 1,36% | 279.220,00 |
| 10.07.2024 | 383,62 | 389,59 | 382,81 | 388,70 | 1,84% | 172.650,00 |
| 09.07.2024 | 382,40 | 386,55 | 381,39 | 381,69 | -0,30% | 203.165,00 |
| 08.07.2024 | 384,05 | 385,01 | 381,97 | 382,84 | 0,36% | 329.722,00 |
| 05.07.2024 | 386,09 | 388,06 | 381,03 | 381,47 | -1,50% | 292.516,00 |
| 03.07.2024 | 384,72 | 390,63 | 384,72 | 387,28 | 0,71% | 136.135,00 |
| 02.07.2024 | 382,59 | 388,19 | 381,50 | 384,56 | 0,43% | 179.530,00 |
| 01.07.2024 | 389,66 | 390,50 | 382,88 | 382,91 | -1,31% | 253.522,00 |
| 28.06.2024 | 388,41 | 391,70 | 384,42 | 387,98 | 0,41% | 406.051,00 |
| 27.06.2024 | 386,04 | 387,54 | 383,75 | 386,41 | 0,55% | 186.357,00 |
| 26.06.2024 | 382,80 | 385,82 | 380,63 | 384,28 | -0,23% | 179.508,00 |
| 25.06.2024 | 390,27 | 390,27 | 383,81 | 385,16 | -1,55% | 275.644,00 |
| 24.06.2024 | 389,54 | 391,82 | 386,72 | 391,23 | 0,68% | 324.614,00 |
| 21.06.2024 | 387,88 | 389,60 | 385,61 | 388,60 | 0,53% | 486.437,00 |
| 20.06.2024 | 384,86 | 387,29 | 381,40 | 386,54 | 0,04% | 402.157,00 |
| 18.06.2024 | 387,67 | 391,70 | 385,76 | 386,37 | -0,32% | 418.746,00 |
| 17.06.2024 | 389,10 | 389,79 | 386,20 | 387,61 | -0,51% | 301.540,00 |
| 14.06.2024 | 391,53 | 394,71 | 389,35 | 389,60 | -1,17% | 172.549,00 |
| 13.06.2024 | 394,85 | 397,88 | 390,31 | 394,23 | -0,75% | 232.661,00 |
| 12.06.2024 | 390,99 | 397,63 | 388,62 | 397,19 | 2,33% | 229.025,00 |
| 11.06.2024 | 386,57 | 389,00 | 384,65 | 388,13 | -0,24% | 172.248,00 |
| 10.06.2024 | 387,71 | 390,70 | 386,92 | 389,08 | 0,01% | 219.380,00 |
| 07.06.2024 | 391,00 | 394,87 | 388,92 | 389,06 | -1,00% | 251.284,00 |
| 06.06.2024 | 395,29 | 396,25 | 392,11 | 393,00 | -0,51% | 232.714,00 |
| 05.06.2024 | 397,65 | 397,65 | 390,98 | 395,00 | -0,10% | 234.207,00 |
| 04.06.2024 | 392,68 | 397,44 | 390,80 | 395,40 | 0,45% | 285.742,00 |
| 03.06.2024 | 397,94 | 398,68 | 392,27 | 393,61 | -0,84% | 233.581,00 |
| 31.05.2024 | 393,95 | 397,41 | 391,54 | 396,95 | 0,83% | 365.185,00 |
| 30.05.2024 | 388,69 | 394,17 | 387,34 | 393,70 | 2,01% | 192.653,00 |
| 29.05.2024 | 391,02 | 394,66 | 385,90 | 385,94 | -2,28% | 325.714,00 |
| 28.05.2024 | 402,40 | 403,60 | 394,28 | 394,95 | -1,87% | 232.076,00 |
| 24.05.2024 | 402,16 | 404,33 | 400,38 | 402,49 | 0,38% | 140.014,00 |
| 23.05.2024 | 410,00 | 410,04 | 399,40 | 400,98 | -2,01% | 277.508,00 |
| 22.05.2024 | 408,85 | 412,69 | 407,17 | 409,22 | 0,32% | 148.206,00 |
| 21.05.2024 | 406,09 | 409,95 | 401,70 | 407,90 | 0,09% | 238.690,00 |
| 20.05.2024 | 406,46 | 410,85 | 405,74 | 407,55 | 0,28% | 268.091,00 |
| 17.05.2024 | 403,58 | 407,32 | 402,89 | 406,43 | 1,04% | 246.885,00 |
| 16.05.2024 | 404,64 | 404,64 | 399,68 | 402,26 | -0,31% | 221.454,00 |
| 15.05.2024 | 397,82 | 406,35 | 397,23 | 403,52 | 1,90% | 370.650,00 |
| 14.05.2024 | 392,60 | 396,54 | 391,42 | 396,00 | 1,33% | 221.608,00 |
| 13.05.2024 | 394,23 | 398,86 | 390,65 | 390,82 | -0,68% | 197.938,00 |
| 10.05.2024 | 393,47 | 395,90 | 391,72 | 393,49 | 0,22% | 174.622,00 |
| 09.05.2024 | 391,40 | 394,09 | 390,20 | 392,62 | 0,23% | 190.070,00 |
| 08.05.2024 | 391,06 | 393,65 | 388,95 | 391,72 | -0,33% | 199.961,00 |
| 07.05.2024 | 393,09 | 395,16 | 391,74 | 393,03 | 0,66% | 183.414,00 |
| 06.05.2024 | 387,89 | 390,92 | 387,02 | 390,44 | 1,32% | 225.481,00 |
| 03.05.2024 | 390,05 | 392,35 | 383,22 | 385,34 | -0,07% | 386.120,00 |
| 02.05.2024 | 384,86 | 385,83 | 383,06 | 385,60 | 0,67% | 356.379,00 |
| 01.05.2024 | 380,89 | 386,41 | 378,53 | 383,03 | 0,41% | 333.869,00 |
| 30.04.2024 | 382,07 | 385,98 | 380,44 | 381,48 | -0,37% | 331.118,00 |
| 29.04.2024 | 375,94 | 385,72 | 375,94 | 382,89 | 2,20% | 350.834,00 |
| 26.04.2024 | 372,96 | 381,02 | 372,96 | 374,64 | -0,62% | 471.369,00 |
| 25.04.2024 | 365,44 | 378,38 | 361,46 | 376,98 | 3,99% | 684.280,00 |
| 24.04.2024 | 369,99 | 382,99 | 355,41 | 362,50 | -10,95% | 1.097.023,00 |
| 23.04.2024 | 402,69 | 410,68 | 399,63 | 407,06 | 0,74% | 292.421,00 |
| 22.04.2024 | 403,63 | 406,97 | 400,25 | 404,08 | 0,68% | 235.074,00 |
| 19.04.2024 | 401,86 | 402,97 | 399,61 | 401,36 | 0,30% | 185.735,00 |
| 18.04.2024 | 401,35 | 401,87 | 397,33 | 400,14 | -0,03% | 187.278,00 |
| 17.04.2024 | 403,98 | 403,98 | 397,79 | 400,27 | -0,18% | 187.409,00 |
| 16.04.2024 | 401,33 | 405,05 | 398,51 | 401,00 | 0,25% | 214.324,00 |