196,630€
-0,39%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 199,74 | 201,10 | 194,02 | 198,00 | 0,30% | 3.078,00 |
| 15.01.2026 | 201,45 | 209,00 | 196,80 | 197,40 | -0,19% | 10.080,00 |
| 14.01.2026 | 197,42 | 198,08 | 193,54 | 197,78 | 0,43% | 1.171,00 |
| 13.01.2026 | 193,12 | 197,06 | 192,02 | 196,94 | 2,33% | 2.713,00 |
| 12.01.2026 | 187,00 | 193,48 | 181,60 | 192,46 | 2,47% | 2.853,00 |
| 09.01.2026 | 185,98 | 192,14 | 184,80 | 187,82 | 1,31% | 2.602,00 |
| 08.01.2026 | 189,46 | 190,80 | 182,22 | 185,40 | -2,79% | 1.588,00 |
| 07.01.2026 | 196,34 | 196,38 | 187,78 | 190,72 | -2,70% | 5.029,00 |
| 06.01.2026 | 189,98 | 196,36 | 186,90 | 196,02 | 4,48% | 7.621,00 |
| 05.01.2026 | 181,16 | 189,76 | 178,68 | 187,62 | 5,70% | 8.066,00 |
| 02.01.2026 | 168,00 | 178,16 | 166,46 | 177,50 | 6,65% | 8.177,00 |
| 30.12.2025 | 166,50 | 168,18 | 166,02 | 166,44 | -0,47% | 350,00 |
| 29.12.2025 | 169,02 | 169,02 | 166,46 | 167,22 | -1,02% | 971,00 |
| 23.12.2025 | 166,44 | 168,94 | 166,32 | 168,94 | 0,07% | 299,00 |
| 22.12.2025 | 168,18 | 170,18 | 167,00 | 168,82 | 1,11% | 5.146,00 |
| 19.12.2025 | 164,30 | 167,02 | 161,48 | 166,96 | 2,72% | 1.130,00 |
| 18.12.2025 | 157,70 | 164,40 | 157,70 | 162,54 | 4,62% | 330,00 |
| 17.12.2025 | 165,12 | 167,78 | 155,36 | 155,36 | -3,85% | 3.521,00 |
| 16.12.2025 | 163,66 | 165,80 | 161,24 | 161,58 | -2,63% | 664,00 |
| 15.12.2025 | 165,48 | 171,44 | 163,02 | 165,94 | 1,52% | 1.509,00 |
| 12.12.2025 | 175,06 | 175,06 | 163,46 | 163,46 | -5,72% | 861,00 |
| 11.12.2025 | 173,36 | 173,88 | 167,42 | 173,38 | -0,36% | 680,00 |
| 10.12.2025 | 171,00 | 174,00 | 171,00 | 174,00 | 0,96% | 516,00 |
| 09.12.2025 | 174,78 | 174,78 | 170,52 | 172,34 | -0,95% | 2.564,00 |
| 08.12.2025 | 174,50 | 176,50 | 173,30 | 174,00 | 0,64% | 3.602,00 |
| 05.12.2025 | 171,84 | 174,04 | 170,70 | 172,90 | 1,28% | 1.966,00 |
| 04.12.2025 | 168,20 | 172,20 | 165,90 | 170,72 | 1,87% | 4.355,00 |
| 03.12.2025 | 164,24 | 167,58 | 162,96 | 167,58 | 1,95% | 1.268,00 |
| 02.12.2025 | 153,68 | 164,52 | 153,68 | 164,38 | 5,96% | 4.007,00 |
| 01.12.2025 | 155,30 | 157,00 | 151,50 | 155,14 | -1,17% | 985,00 |
| 28.11.2025 | 155,82 | 157,74 | 155,48 | 156,98 | 0,74% | 664,00 |
| 27.11.2025 | 155,52 | 155,84 | 154,00 | 155,82 | 0,75% | 653,00 |
| 26.11.2025 | 146,40 | 155,86 | 146,02 | 154,66 | 6,69% | 1.135,00 |
| 25.11.2025 | 144,46 | 145,08 | 139,38 | 144,96 | 0,58% | 436,00 |
| 24.11.2025 | 139,36 | 144,86 | 138,38 | 144,12 | 3,48% | 1.062,00 |
| 21.11.2025 | 134,58 | 139,28 | 131,02 | 139,28 | 3,25% | 3.539,00 |
| 20.11.2025 | 151,88 | 152,00 | 134,62 | 134,90 | -8,27% | 1.742,00 |
| 19.11.2025 | 141,02 | 147,06 | 141,02 | 147,06 | 4,02% | 2.639,00 |
| 18.11.2025 | 142,02 | 146,00 | 141,20 | 141,38 | -1,87% | 3.535,00 |
| 17.11.2025 | 148,32 | 149,50 | 142,20 | 144,08 | -2,83% | 1.315,00 |
| 14.11.2025 | 145,20 | 148,42 | 137,28 | 148,28 | 1,85% | 2.037,00 |
| 13.11.2025 | 155,40 | 155,40 | 144,54 | 145,58 | -5,96% | 2.875,00 |
| 12.11.2025 | 153,02 | 157,02 | 153,02 | 154,80 | 1,71% | 1.112,00 |
| 11.11.2025 | 158,42 | 158,42 | 152,20 | 152,20 | -4,24% | 460,00 |
| 10.11.2025 | 160,06 | 164,26 | 158,14 | 158,94 | 1,69% | 876,00 |
| 07.11.2025 | 160,00 | 161,32 | 151,26 | 156,30 | -2,60% | 1.901,00 |
| 06.11.2025 | 162,34 | 165,00 | 158,40 | 160,48 | -1,51% | 975,00 |
| 05.11.2025 | 152,02 | 164,08 | 151,82 | 162,94 | 6,09% | 1.008,00 |
| 04.11.2025 | 156,04 | 157,84 | 152,26 | 153,58 | -3,52% | 1.962,00 |
| 03.11.2025 | 157,08 | 161,98 | 157,00 | 159,18 | 1,17% | 2.106,00 |
| 31.10.2025 | 153,74 | 160,94 | 153,74 | 157,34 | 2,42% | 1.438,00 |
| 30.10.2025 | 150,62 | 154,50 | 148,26 | 153,62 | 2,14% | 1.863,00 |
| 29.10.2025 | 150,54 | 153,04 | 135,00 | 150,40 | 21,29% | 10.345,00 |
| 28.10.2025 | 126,66 | 127,08 | 124,00 | 124,00 | -2,18% | 982,00 |
| 27.10.2025 | 126,10 | 128,92 | 125,82 | 126,76 | 1,18% | 911,00 |
| 24.10.2025 | 126,06 | 127,60 | 124,72 | 125,28 | 0,22% | 336,00 |
| 23.10.2025 | 120,48 | 125,88 | 118,74 | 125,00 | 4,29% | 775,00 |
| 22.10.2025 | 124,18 | 124,18 | 117,34 | 119,86 | -3,48% | 840,00 |
| 21.10.2025 | 120,18 | 124,18 | 119,08 | 124,18 | 3,36% | 919,00 |
| 20.10.2025 | 119,64 | 121,20 | 118,92 | 120,14 | 1,61% | 402,00 |
| 17.10.2025 | 117,30 | 119,42 | 112,00 | 118,24 | -0,84% | 2.147,00 |
| 16.10.2025 | 121,64 | 123,32 | 118,16 | 119,24 | -0,63% | 701,00 |
| 15.10.2025 | 118,22 | 120,68 | 117,88 | 120,00 | 0,84% | 738,00 |
| 14.10.2025 | 118,44 | 119,22 | 115,70 | 119,00 | -1,28% | 805,00 |
| 13.10.2025 | 117,10 | 121,96 | 116,22 | 120,54 | 6,28% | 1.412,00 |
| 10.10.2025 | 126,00 | 126,00 | 113,42 | 113,42 | -9,50% | 2.146,00 |
| 09.10.2025 | 125,16 | 125,32 | 123,00 | 125,32 | 0,64% | 839,00 |
| 08.10.2025 | 121,60 | 124,64 | 120,70 | 124,52 | 3,44% | 628,00 |
| 07.10.2025 | 127,00 | 128,52 | 120,02 | 120,38 | -5,76% | 1.291,00 |
| 06.10.2025 | 127,20 | 128,52 | 125,56 | 127,74 | 2,34% | 5.721,00 |
| 03.10.2025 | 124,26 | 126,60 | 123,66 | 124,82 | 1,31% | 6.728,00 |
| 02.10.2025 | 119,96 | 123,64 | 119,96 | 123,20 | 2,31% | 8.080,00 |
| 01.10.2025 | 117,00 | 120,42 | 115,34 | 120,42 | 2,57% | 1.325,00 |
| 30.09.2025 | 113,82 | 117,40 | 113,82 | 117,40 | 2,86% | 10.110,00 |
| 29.09.2025 | 116,02 | 117,92 | 113,72 | 114,14 | -1,57% | 10.234,00 |
| 26.09.2025 | 113,32 | 115,96 | 111,72 | 115,96 | 2,29% | 4.199,00 |
| 25.09.2025 | 113,88 | 114,80 | 111,00 | 113,36 | -0,02% | 2.363,00 |
| 24.09.2025 | 115,00 | 115,96 | 111,80 | 113,38 | -0,46% | 1.600,00 |
| 23.09.2025 | 115,22 | 116,10 | 112,66 | 113,90 | -0,59% | 4.955,00 |
| 22.09.2025 | 102,50 | 114,82 | 102,06 | 114,58 | 12,86% | 4.422,00 |
| 19.09.2025 | 100,40 | 102,06 | 100,34 | 101,52 | 1,77% | 214,00 |
| 18.09.2025 | 97,01 | 99,76 | 97,01 | 99,75 | 3,41% | 287,00 |
| 17.09.2025 | 96,78 | 96,78 | 95,78 | 96,46 | 0,56% | 167,00 |
| 16.09.2025 | 97,46 | 97,46 | 95,71 | 95,92 | -0,96% | 291,00 |
| 15.09.2025 | 96,21 | 96,89 | 95,06 | 96,85 | 0,79% | 4.531,00 |
| 12.09.2025 | 99,21 | 99,40 | 93,70 | 96,09 | -1,57% | 4.294,00 |
| 11.09.2025 | 100,44 | 100,76 | 97,62 | 97,62 | -2,75% | 561,00 |
| 10.09.2025 | 97,94 | 100,38 | 97,22 | 100,38 | 1,71% | 788,00 |
| 09.09.2025 | 100,68 | 102,08 | 98,69 | 98,69 | -2,54% | 783,00 |
| 08.09.2025 | 103,32 | 103,44 | 101,26 | 101,26 | -1,33% | 241,00 |
| 05.09.2025 | 102,16 | 104,88 | 102,04 | 102,62 | -0,27% | 1.398,00 |
| 04.09.2025 | 102,50 | 102,90 | 100,84 | 102,90 | 0,76% | 443,00 |
| 03.09.2025 | 103,60 | 104,46 | 101,90 | 102,12 | -1,41% | 333,00 |
| 02.09.2025 | 100,56 | 103,58 | 98,59 | 103,58 | 1,87% | 1.032,00 |
| 01.09.2025 | 101,34 | 101,68 | 100,30 | 101,68 | 0,67% | 201,00 |
| 29.08.2025 | 101,32 | 104,00 | 100,02 | 101,00 | -0,20% | 998,00 |
| 28.08.2025 | 100,70 | 101,50 | 99,99 | 101,20 | 0,40% | 541,00 |
| 27.08.2025 | 101,64 | 103,70 | 100,80 | 100,80 | -1,22% | 1.928,00 |
| 26.08.2025 | 100,02 | 102,92 | 99,99 | 102,04 | 0,79% | 1.325,00 |
| 25.08.2025 | 98,98 | 101,24 | 97,83 | 101,24 | 2,81% | 683,00 |