246,425€
-3,21%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 265,15 | 266,02 | 248,40 | 251,83 | -1,09% | - |
| 05.03.2026 | 263,50 | 267,80 | 252,25 | 254,60 | -2,79% | 3.129,00 |
| 04.03.2026 | 256,50 | 271,55 | 255,05 | 261,90 | -0,44% | 2.410,00 |
| 03.03.2026 | 275,35 | 275,35 | 256,10 | 263,05 | -5,26% | 5.688,00 |
| 02.03.2026 | 264,30 | 277,65 | 263,00 | 277,65 | 2,57% | 2.808,00 |
| 27.02.2026 | 281,55 | 285,10 | 262,90 | 270,70 | -3,65% | 3.696,00 |
| 26.02.2026 | 293,90 | 298,05 | 278,90 | 280,95 | -2,82% | 1.971,00 |
| 25.02.2026 | 280,30 | 291,05 | 280,25 | 289,10 | 3,05% | 3.073,00 |
| 24.02.2026 | 271,05 | 282,40 | 269,20 | 280,55 | 3,83% | 1.719,00 |
| 23.02.2026 | 268,00 | 274,00 | 264,25 | 270,20 | -1,89% | 3.056,00 |
| 20.02.2026 | 272,40 | 277,20 | 265,50 | 275,40 | 2,61% | 1.628,00 |
| 19.02.2026 | 271,90 | 273,40 | 265,00 | 268,40 | 0,49% | 3.491,00 |
| 18.02.2026 | 259,00 | 272,00 | 258,70 | 267,10 | 2,45% | 1.399,00 |
| 17.02.2026 | 264,45 | 266,80 | 254,05 | 260,70 | -2,01% | 2.268,00 |
| 16.02.2026 | 266,35 | 269,00 | 264,20 | 266,05 | 0,61% | 1.886,00 |
| 13.02.2026 | 264,30 | 268,05 | 255,50 | 264,45 | 0,65% | 1.911,00 |
| 12.02.2026 | 275,50 | 279,95 | 259,05 | 262,75 | -3,26% | 4.334,00 |
| 11.02.2026 | 257,80 | 273,95 | 252,95 | 271,60 | 6,59% | 3.875,00 |
| 10.02.2026 | 263,05 | 264,75 | 251,20 | 254,80 | -2,08% | 1.831,00 |
| 09.02.2026 | 256,80 | 265,00 | 246,50 | 260,20 | 2,44% | 5.578,00 |
| 06.02.2026 | 227,50 | 254,00 | 226,00 | 254,00 | 10,55% | 3.512,00 |
| 05.02.2026 | 231,05 | 237,70 | 222,05 | 229,75 | 0,15% | 2.757,00 |
| 04.02.2026 | 239,95 | 250,35 | 222,95 | 229,40 | -4,00% | 4.643,00 |
| 03.02.2026 | 254,85 | 264,60 | 220,00 | 238,95 | 12,77% | 12.043,00 |
| 02.02.2026 | 201,00 | 215,60 | 195,34 | 211,90 | 4,44% | 2.390,00 |
| 30.01.2026 | 209,95 | 213,65 | 202,45 | 202,90 | -2,69% | 1.834,00 |
| 29.01.2026 | 210,70 | 213,15 | 201,20 | 208,50 | -0,60% | 1.739,00 |
| 28.01.2026 | 204,00 | 212,00 | 200,90 | 209,75 | 6,41% | 2.695,00 |
| 27.01.2026 | 197,50 | 200,35 | 195,86 | 197,12 | 0,59% | 1.604,00 |
| 26.01.2026 | 194,00 | 198,10 | 191,38 | 195,96 | 2,05% | 2.179,00 |
| 23.01.2026 | 196,40 | 196,50 | 191,96 | 192,02 | -1,53% | 1.252,00 |
| 22.01.2026 | 199,56 | 205,70 | 195,00 | 195,00 | -1,82% | 1.934,00 |
| 21.01.2026 | 191,14 | 200,70 | 189,72 | 198,62 | 4,56% | 1.110,00 |
| 20.01.2026 | 191,76 | 194,64 | 185,02 | 189,96 | -3,01% | 3.852,00 |
| 19.01.2026 | 195,96 | 195,96 | 189,04 | 195,86 | -1,08% | 5.344,00 |
| 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 |