121,610€
0,99%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 121,91 | 122,43 | 120,93 | 121,61 | 0,99% | - |
| 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 |
| 22.08.2025 | 94,71 | 99,68 | 93,63 | 98,47 | 4,40% | 2.863,00 |
| 21.08.2025 | 94,73 | 94,73 | 93,09 | 94,32 | 0,79% | 553,00 |
| 20.08.2025 | 94,32 | 95,32 | 91,28 | 93,58 | -1,15% | 686,00 |
| 19.08.2025 | 94,90 | 96,12 | 94,05 | 94,67 | -0,03% | 214,00 |
| 18.08.2025 | 94,06 | 95,08 | 92,78 | 94,70 | 0,96% | 885,00 |
| 15.08.2025 | 96,17 | 96,17 | 93,72 | 93,80 | -1,98% | 1.024,00 |
| 14.08.2025 | 98,33 | 98,33 | 95,57 | 95,69 | -1,35% | 501,00 |
| 13.08.2025 | 96,00 | 97,00 | 94,65 | 97,00 | 1,26% | 1.179,00 |
| 12.08.2025 | 90,43 | 95,79 | 89,64 | 95,79 | 5,59% | 1.117,00 |
| 11.08.2025 | 93,16 | 93,52 | 90,72 | 90,72 | 0,13% | 690,00 |
| 08.08.2025 | 88,91 | 92,00 | 88,91 | 90,60 | -0,33% | 260,00 |
| 07.08.2025 | 90,18 | 93,37 | 90,18 | 90,90 | 1,08% | 1.789,00 |
| 06.08.2025 | 92,11 | 93,18 | 89,00 | 89,93 | -2,70% | 686,00 |
| 05.08.2025 | 92,54 | 93,45 | 90,78 | 92,43 | 1,46% | 1.137,00 |
| 04.08.2025 | 89,91 | 91,99 | 89,20 | 91,10 | 2,61% | 1.130,00 |
| 01.08.2025 | 93,16 | 94,77 | 88,62 | 88,78 | -6,26% | 4.729,00 |
| 31.07.2025 | 95,32 | 99,30 | 93,51 | 94,71 | 0,63% | 5.070,00 |
| 30.07.2025 | 82,97 | 95,95 | 82,50 | 94,12 | 20,01% | 8.283,00 |
| 29.07.2025 | 78,47 | 81,01 | 77,83 | 78,43 | -0,57% | 3.473,00 |
| 28.07.2025 | 78,19 | 79,19 | 77,33 | 78,88 | 2,39% | 2.199,00 |
| 25.07.2025 | 77,76 | 78,39 | 77,04 | 77,04 | 0,38% | 812,00 |
| 24.07.2025 | 79,98 | 80,18 | 76,75 | 76,75 | -2,77% | 929,00 |
| 23.07.2025 | 80,40 | 81,26 | 78,40 | 78,94 | -0,35% | 748,00 |
| 22.07.2025 | 81,01 | 81,73 | 78,93 | 79,22 | -2,44% | 1.510,00 |
| 21.07.2025 | 81,44 | 83,47 | 81,01 | 81,20 | 0,38% | 2.708,00 |
| 18.07.2025 | 79,37 | 80,89 | 79,34 | 80,89 | 0,90% | 1.772,00 |
| 17.07.2025 | 79,68 | 81,50 | 77,60 | 80,17 | 1,67% | 3.182,00 |
| 16.07.2025 | 80,00 | 80,16 | 75,72 | 78,85 | -2,65% | 1.381,00 |
| 15.07.2025 | 82,30 | 84,13 | 80,78 | 81,00 | -1,22% | 1.328,00 |
| 14.07.2025 | 84,60 | 84,99 | 80,44 | 82,00 | -1,68% | 1.433,00 |
| 11.07.2025 | 84,64 | 85,53 | 82,36 | 83,40 | -1,17% | 935,00 |
| 10.07.2025 | 79,26 | 84,53 | 78,18 | 84,39 | 7,94% | 2.881,00 |
| 09.07.2025 | 78,25 | 79,50 | 78,18 | 78,18 | -0,95% | 296,00 |
| 08.07.2025 | 77,73 | 79,41 | 77,73 | 78,93 | 2,08% | 394,00 |
| 07.07.2025 | 78,29 | 79,43 | 77,32 | 77,32 | -1,49% | 1.299,00 |
| 04.07.2025 | 79,28 | 79,28 | 78,12 | 78,49 | -0,98% | 850,00 |
| 03.07.2025 | 79,86 | 80,95 | 79,00 | 79,27 | -0,73% | 676,00 |
| 02.07.2025 | 78,54 | 80,36 | 77,81 | 79,85 | 2,31% | 1.241,00 |
| 01.07.2025 | 76,53 | 78,58 | 75,50 | 78,05 | 2,39% | 494,00 |
| 30.06.2025 | 77,08 | 78,50 | 76,23 | 76,23 | -0,99% | 1.257,00 |
| 27.06.2025 | 78,42 | 80,03 | 76,99 | 76,99 | -1,10% | 1.295,00 |
| 26.06.2025 | 76,96 | 77,98 | 76,96 | 77,85 | 0,67% | 2.009,00 |
| 25.06.2025 | 78,40 | 78,45 | 76,79 | 77,33 | -0,73% | 391,00 |
| 24.06.2025 | 76,38 | 77,90 | 75,78 | 77,90 | 3,52% | 1.579,00 |
| 23.06.2025 | 74,47 | 76,49 | 74,47 | 75,25 | 0,82% | 388,00 |
| 20.06.2025 | 73,90 | 75,85 | 73,50 | 74,64 | 1,00% | 1.160,00 |
| 19.06.2025 | 74,37 | 75,12 | 73,90 | 73,90 | -1,62% | 601,00 |
| 18.06.2025 | 75,66 | 75,66 | 75,12 | 75,12 | -0,67% | 15,00 |
| 17.06.2025 | 75,92 | 75,94 | 74,97 | 75,63 | -0,32% | 937,00 |
| 16.06.2025 | 71,86 | 75,87 | 71,83 | 75,87 | 4,79% | 1.042,00 |
| 13.06.2025 | 73,65 | 73,65 | 72,38 | 72,40 | -2,00% | 1.531,00 |
| 12.06.2025 | 74,73 | 75,22 | 73,88 | 73,88 | -1,64% | 327,00 |
| 11.06.2025 | 77,81 | 78,01 | 75,11 | 75,11 | -2,75% | 638,00 |
| 10.06.2025 | 76,15 | 77,40 | 75,58 | 77,23 | 0,86% | 535,00 |
| 09.06.2025 | 75,18 | 77,16 | 74,71 | 76,57 | 2,23% | 736,00 |
| 06.06.2025 | 71,46 | 74,90 | 71,46 | 74,90 | 2,52% | 45,00 |
| 05.06.2025 | 71,47 | 73,06 | 71,47 | 73,06 | 0,98% | 569,00 |
| 04.06.2025 | 71,95 | 72,64 | 71,89 | 72,35 | 1,23% | 238,00 |
| 03.06.2025 | 68,91 | 71,47 | 68,91 | 71,47 | 2,86% | 682,00 |
| 02.06.2025 | 69,02 | 69,87 | 68,02 | 69,48 | 0,54% | 246,00 |
| 30.05.2025 | 70,93 | 70,94 | 68,00 | 69,11 | -2,12% | 539,00 |
| 29.05.2025 | 73,88 | 74,26 | 70,61 | 70,61 | -0,55% | 1.069,00 |
| 28.05.2025 | 72,85 | 73,00 | 71,00 | 71,00 | -1,11% | 702,00 |
| 27.05.2025 | 69,00 | 72,53 | 68,86 | 71,80 | 3,71% | 458,00 |
| 26.05.2025 | 68,24 | 69,23 | 67,62 | 69,23 | 2,08% | 864,00 |
| 23.05.2025 | 69,67 | 69,68 | 67,06 | 67,82 | -2,64% | 1.649,00 |
| 22.05.2025 | 69,45 | 70,51 | 69,44 | 69,66 | -0,20% | 417,00 |
| 21.05.2025 | 71,81 | 72,15 | 69,80 | 69,80 | -2,65% | 1.277,00 |
| 20.05.2025 | 72,35 | 72,60 | 71,64 | 71,70 | -1,04% | 862,00 |
| 19.05.2025 | 73,31 | 73,31 | 71,13 | 72,45 | -2,32% | 1.398,00 |
| 16.05.2025 | 74,26 | 74,96 | 72,93 | 74,17 | -0,78% | 971,00 |