68,775€
-0,71%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,87 | 68,95 | 68,05 | 68,76 | -0,74% | 708,00 |
| 08.05.2025 | 66,89 | 69,51 | 66,89 | 69,27 | 7,40% | 1.993,00 |
| 07.05.2025 | 65,30 | 66,12 | 64,50 | 64,50 | -0,77% | 551,00 |
| 06.05.2025 | 66,56 | 66,56 | 65,00 | 65,00 | -2,83% | 79,00 |
| 05.05.2025 | 66,16 | 67,05 | 65,83 | 66,89 | -1,24% | 838,00 |
| 02.05.2025 | 65,01 | 67,73 | 65,01 | 67,73 | 5,91% | 1.973,00 |
| 30.04.2025 | 65,73 | 66,42 | 63,27 | 63,95 | -4,50% | 1.112,00 |
| 29.04.2025 | 69,63 | 70,37 | 65,00 | 66,96 | 1,44% | 737,00 |
| 28.04.2025 | 67,72 | 68,13 | 66,01 | 66,01 | -3,15% | 334,00 |
| 25.04.2025 | 68,83 | 68,85 | 66,59 | 68,16 | 0,61% | 712,00 |
| 24.04.2025 | 64,54 | 67,75 | 63,69 | 67,75 | 4,81% | 688,00 |
| 23.04.2025 | 64,12 | 66,71 | 64,12 | 64,64 | 4,41% | 644,00 |
| 22.04.2025 | 60,98 | 62,28 | 60,98 | 61,91 | -1,39% | 323,00 |
| 17.04.2025 | 63,15 | 63,54 | 62,39 | 62,78 | 4,30% | 333,00 |
| 16.04.2025 | 64,11 | 64,11 | 60,19 | 60,19 | -8,18% | 1.221,00 |
| 15.04.2025 | 65,21 | 66,57 | 64,82 | 65,55 | 0,32% | 747,00 |
| 14.04.2025 | 65,40 | 67,18 | 63,80 | 65,34 | 1,78% | 1.548,00 |
| 11.04.2025 | 65,31 | 65,31 | 62,92 | 64,20 | 0,25% | 1.293,00 |
| 10.04.2025 | 71,60 | 72,00 | 64,04 | 64,04 | -11,67% | 2.375,00 |
| 09.04.2025 | 59,90 | 73,15 | 59,74 | 72,50 | 17,50% | 3.471,00 |
| 08.04.2025 | 68,20 | 69,90 | 60,83 | 61,70 | -6,39% | 9.366,00 |
| 07.04.2025 | 59,47 | 68,14 | 57,92 | 65,91 | 5,04% | 2.509,00 |
| 04.04.2025 | 67,59 | 68,61 | 62,55 | 62,75 | -8,21% | 1.252,00 |
| 03.04.2025 | 73,00 | 73,27 | 68,00 | 68,36 | -11,40% | 4.162,00 |
| 02.04.2025 | 75,99 | 77,32 | 75,80 | 77,16 | 1,13% | 220,00 |
| 01.04.2025 | 75,82 | 76,80 | 75,34 | 76,30 | -0,61% | 140,00 |
| 31.03.2025 | 75,57 | 76,77 | 74,43 | 76,77 | 0,22% | 1.205,00 |
| 28.03.2025 | 79,01 | 79,20 | 76,41 | 76,60 | -3,31% | 366,00 |
| 27.03.2025 | 81,60 | 81,60 | 79,22 | 79,22 | -3,98% | 1.147,00 |
| 26.03.2025 | 83,53 | 83,59 | 82,50 | 82,50 | -1,04% | 434,00 |
| 25.03.2025 | 84,48 | 84,59 | 83,37 | 83,37 | -1,04% | 552,00 |
| 24.03.2025 | 81,89 | 84,53 | 81,89 | 84,25 | 3,78% | 508,00 |
| 21.03.2025 | 81,58 | 81,58 | 79,35 | 81,18 | -0,33% | 594,00 |
| 20.03.2025 | 81,81 | 82,15 | 81,04 | 81,45 | 0,26% | 903,00 |
| 19.03.2025 | 81,39 | 82,21 | 81,12 | 81,24 | 0,25% | 1.003,00 |
| 18.03.2025 | 82,15 | 82,48 | 80,75 | 81,04 | -2,46% | 502,00 |
| 17.03.2025 | 78,94 | 83,12 | 78,94 | 83,08 | 4,03% | 1.168,00 |
| 14.03.2025 | 79,34 | 80,17 | 77,77 | 79,86 | 1,72% | 836,00 |
| 13.03.2025 | 79,60 | 80,30 | 77,61 | 78,51 | -1,65% | 623,00 |
| 12.03.2025 | 80,59 | 82,18 | 79,46 | 79,83 | 0,04% | 2.405,00 |
| 11.03.2025 | 97,51 | 97,51 | 76,56 | 79,80 | -16,88% | 3.105,00 |
| 10.03.2025 | 99,14 | 99,63 | 95,50 | 96,00 | -3,71% | 712,00 |
| 07.03.2025 | 98,21 | 99,70 | 96,85 | 99,70 | 1,05% | 379,00 |
| 06.03.2025 | 100,20 | 100,52 | 98,15 | 98,66 | -3,56% | 561,00 |
| 05.03.2025 | 101,72 | 102,30 | 99,69 | 102,30 | -0,18% | 800,00 |
| 04.03.2025 | 100,74 | 102,48 | 98,35 | 102,48 | 2,28% | 1.060,00 |
| 03.03.2025 | 105,20 | 106,52 | 100,20 | 100,20 | -4,73% | 760,00 |
| 28.02.2025 | 104,20 | 106,22 | 103,64 | 105,18 | 0,19% | 394,00 |
| 27.02.2025 | 109,92 | 109,92 | 104,98 | 104,98 | -3,99% | 471,00 |
| 26.02.2025 | 107,30 | 110,32 | 107,16 | 109,34 | 2,57% | 855,00 |
| 25.02.2025 | 107,58 | 108,00 | 106,04 | 106,60 | -1,97% | 459,00 |
| 24.02.2025 | 111,40 | 111,76 | 108,74 | 108,74 | -3,58% | 183,00 |
| 21.02.2025 | 112,40 | 113,88 | 112,40 | 112,78 | 1,44% | 82,00 |
| 20.02.2025 | 111,40 | 111,40 | 110,20 | 111,18 | -0,27% | 845,00 |
| 19.02.2025 | 109,72 | 111,48 | 109,72 | 111,48 | 0,98% | 404,00 |
| 18.02.2025 | 109,86 | 110,74 | 108,58 | 110,40 | 1,30% | 340,00 |
| 17.02.2025 | 108,92 | 108,98 | 107,74 | 108,98 | 1,26% | 196,00 |
| 14.02.2025 | 108,48 | 108,48 | 106,94 | 107,62 | -0,13% | 306,00 |
| 13.02.2025 | 107,68 | 108,00 | 106,48 | 107,76 | 0,50% | 654,00 |
| 12.02.2025 | 108,98 | 108,98 | 106,42 | 107,22 | -1,85% | 677,00 |
| 11.02.2025 | 110,00 | 110,52 | 108,56 | 109,24 | -0,84% | 869,00 |
| 10.02.2025 | 110,88 | 111,24 | 109,42 | 110,16 | 0,66% | 2.140,00 |
| 07.02.2025 | 110,44 | 111,28 | 108,50 | 109,44 | -0,15% | 448,00 |
| 06.02.2025 | 108,06 | 109,74 | 108,00 | 109,60 | 1,52% | 688,00 |
| 05.02.2025 | 107,26 | 108,30 | 105,80 | 107,96 | 0,86% | 458,00 |
| 04.02.2025 | 108,08 | 108,40 | 106,26 | 107,04 | -1,09% | 824,00 |
| 03.02.2025 | 110,00 | 111,66 | 107,46 | 108,22 | -3,06% | 2.087,00 |
| 31.01.2025 | 110,36 | 114,22 | 108,78 | 111,64 | 1,00% | 1.147,00 |
| 30.01.2025 | 114,26 | 115,34 | 98,00 | 110,54 | -5,49% | 1.961,00 |
| 29.01.2025 | 117,82 | 120,02 | 116,96 | 116,96 | 0,14% | 976,00 |
| 28.01.2025 | 116,14 | 117,94 | 114,06 | 116,80 | 3,00% | 527,00 |
| 27.01.2025 | 120,78 | 120,78 | 112,90 | 113,40 | -7,95% | 1.136,00 |
| 24.01.2025 | 125,22 | 126,38 | 123,20 | 123,20 | -1,30% | 417,00 |
| 23.01.2025 | 129,94 | 129,94 | 124,60 | 124,82 | -3,84% | 428,00 |
| 22.01.2025 | 127,26 | 130,12 | 127,12 | 129,80 | 1,63% | 399,00 |
| 21.01.2025 | 131,32 | 131,32 | 125,60 | 127,72 | -2,13% | 1.451,00 |
| 20.01.2025 | 135,34 | 135,34 | 129,78 | 130,50 | -2,68% | 2.087,00 |
| 17.01.2025 | 134,00 | 137,18 | 133,64 | 134,10 | 0,00% | 871,00 |
| 16.01.2025 | 133,42 | 135,42 | 132,20 | 134,10 | 1,48% | 392,00 |
| 15.01.2025 | 130,10 | 133,30 | 129,86 | 132,14 | 1,57% | 238,00 |
| 14.01.2025 | 131,08 | 132,22 | 128,62 | 130,10 | -0,35% | 328,00 |
| 13.01.2025 | 131,26 | 131,30 | 127,78 | 130,56 | -0,21% | 2.749,00 |
| 10.01.2025 | 131,98 | 133,64 | 129,10 | 130,84 | -1,03% | 309,00 |
| 09.01.2025 | 132,88 | 133,52 | 132,18 | 132,20 | -0,11% | 457,00 |
| 08.01.2025 | 135,30 | 135,38 | 131,00 | 132,34 | -0,87% | 1.638,00 |
| 07.01.2025 | 133,74 | 138,36 | 133,50 | 133,50 | -0,95% | 657,00 |
| 06.01.2025 | 127,52 | 135,16 | 126,68 | 134,78 | 5,94% | 894,00 |
| 03.01.2025 | 123,88 | 127,22 | 121,78 | 127,22 | 2,85% | 466,00 |
| 02.01.2025 | 122,58 | 125,32 | 121,68 | 123,70 | 1,73% | 652,00 |
| 30.12.2024 | 123,56 | 123,66 | 121,54 | 121,60 | -1,14% | 387,00 |
| 27.12.2024 | 126,16 | 126,16 | 122,72 | 123,00 | 0,62% | 450,00 |
| 23.12.2024 | 122,20 | 123,50 | 121,36 | 122,24 | 0,38% | 730,00 |
| 20.12.2024 | 120,62 | 122,70 | 117,24 | 121,78 | 0,74% | 489,00 |
| 19.12.2024 | 120,00 | 122,96 | 119,36 | 120,88 | 1,36% | 1.472,00 |
| 18.12.2024 | 121,66 | 127,28 | 119,26 | 119,26 | -2,64% | 643,00 |
| 17.12.2024 | 123,80 | 123,84 | 120,54 | 122,50 | -1,05% | 570,00 |
| 16.12.2024 | 117,86 | 123,80 | 116,90 | 123,80 | 5,54% | 1.581,00 |
| 13.12.2024 | 116,68 | 117,92 | 116,16 | 117,30 | 1,58% | 126,00 |
| 12.12.2024 | 115,08 | 115,58 | 113,90 | 115,48 | 0,57% | 65,00 |
| 11.12.2024 | 111,00 | 115,66 | 110,40 | 114,82 | 3,00% | 463,00 |