299,150€
3,12%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 301,58 | 307,17 | 296,92 | 307,00 | 5,83% | - |
| 16.10.2026 | 311,50 | 311,50 | 288,40 | 290,10 | -5,35% | 1.891,00 |
| 15.10.2026 | 314,25 | 317,55 | 295,90 | 306,50 | -4,93% | 3.419,00 |
| 14.10.2026 | 338,80 | 343,70 | 319,30 | 322,40 | -5,11% | 772,00 |
| 13.10.2026 | 337,90 | 341,00 | 324,10 | 339,75 | -1,75% | 1.215,00 |
| 12.10.2026 | 362,70 | 362,70 | 342,60 | 345,80 | -3,85% | 701,00 |
| 09.10.2026 | 359,95 | 365,00 | 356,50 | 359,65 | 1,21% | 1.132,00 |
| 08.10.2026 | 368,45 | 368,45 | 348,00 | 355,35 | -3,35% | 2.014,00 |
| 07.10.2026 | 377,00 | 381,90 | 362,00 | 367,65 | -3,79% | 1.654,00 |
| 06.10.2026 | 399,50 | 400,75 | 379,80 | 382,15 | -3,50% | 4.195,00 |
| 05.10.2026 | 401,65 | 405,80 | 389,85 | 396,00 | -0,84% | 2.930,00 |
| 02.10.2026 | 374,50 | 401,60 | 371,45 | 399,35 | 7,70% | 3.764,00 |
| 01.10.2026 | 363,95 | 371,45 | 355,95 | 370,80 | 4,63% | 1.540,00 |
| 30.09.2026 | 353,65 | 356,70 | 346,70 | 354,40 | 0,31% | 826,00 |
| 29.09.2026 | 349,40 | 365,00 | 348,95 | 353,30 | 0,37% | 912,00 |
| 28.09.2026 | 343,00 | 352,00 | 338,00 | 352,00 | 0,43% | 490,00 |
| 25.09.2026 | 344,45 | 351,20 | 343,20 | 350,50 | 2,89% | 955,00 |
| 24.09.2026 | 340,65 | 340,70 | 331,50 | 340,65 | 0,13% | 691,00 |
| 23.09.2026 | 349,75 | 349,95 | 334,25 | 340,20 | -2,19% | 1.377,00 |
| 22.09.2026 | 331,65 | 347,80 | 326,10 | 347,80 | 4,44% | 1.173,00 |
| 21.09.2026 | 324,30 | 335,10 | 324,30 | 333,00 | 3,54% | 2.619,00 |
| 18.09.2026 | 309,45 | 321,60 | 307,00 | 321,60 | 4,35% | 1.163,00 |
| 17.09.2026 | 301,70 | 313,60 | 297,90 | 308,20 | 3,61% | 967,00 |
| 16.09.2026 | 289,40 | 300,95 | 289,40 | 297,45 | 3,86% | 1.082,00 |
| 15.09.2026 | 288,65 | 292,85 | 283,35 | 286,40 | 0,67% | 908,00 |
| 14.09.2026 | 315,00 | 315,00 | 284,50 | 284,50 | -13,42% | 2.140,00 |
| 11.09.2026 | 321,10 | 331,25 | 321,10 | 328,60 | 2,35% | 318,00 |
| 10.09.2026 | 330,15 | 330,15 | 315,20 | 321,05 | -2,42% | 1.276,00 |
| 09.09.2026 | 322,30 | 329,00 | 312,95 | 329,00 | 3,33% | 579,00 |
| 08.09.2026 | 318,30 | 324,45 | 309,80 | 318,40 | 0,46% | 2.139,00 |
| 07.09.2026 | 304,00 | 316,95 | 303,00 | 316,95 | 3,94% | 856,00 |
| 04.09.2026 | 294,05 | 309,00 | 294,05 | 304,95 | 4,74% | 2.862,00 |
| 03.09.2026 | 294,00 | 295,00 | 281,00 | 291,15 | -1,31% | 4.533,00 |
| 02.09.2026 | 286,25 | 298,00 | 283,50 | 295,00 | 2,18% | 692,00 |
| 01.09.2026 | 300,70 | 306,85 | 283,10 | 288,70 | -3,85% | 1.957,00 |
| 31.08.2026 | 308,85 | 311,25 | 300,10 | 300,25 | -3,16% | 828,00 |
| 28.08.2026 | 317,05 | 317,25 | 306,30 | 310,05 | -2,38% | 695,00 |
| 27.08.2026 | 320,50 | 325,05 | 310,00 | 317,60 | 2,22% | 1.145,00 |
| 26.08.2026 | 316,90 | 316,90 | 307,20 | 310,70 | -1,07% | 446,00 |
| 25.08.2026 | 316,05 | 324,30 | 310,05 | 314,05 | 0,82% | 454,00 |
| 24.08.2026 | 315,00 | 315,00 | 300,00 | 311,50 | -3,20% | 3.144,00 |
| 21.08.2026 | 327,80 | 330,65 | 312,90 | 321,80 | -2,48% | 2.200,00 |
| 20.08.2026 | 330,15 | 334,85 | 320,05 | 330,00 | 1,90% | 1.047,00 |
| 19.08.2026 | 342,60 | 358,00 | 320,35 | 323,85 | -6,62% | 3.564,00 |
| 18.08.2026 | 378,20 | 379,90 | 340,00 | 346,80 | -9,32% | 4.761,00 |
| 17.08.2026 | 361,60 | 383,20 | 361,60 | 382,45 | 6,06% | 1.742,00 |
| 14.08.2026 | 357,50 | 360,80 | 344,40 | 360,60 | 1,02% | 3.364,00 |
| 13.08.2026 | 351,80 | 365,00 | 345,25 | 356,95 | 2,10% | 2.159,00 |
| 12.08.2026 | 328,60 | 353,55 | 328,60 | 349,60 | 6,60% | 1.614,00 |
| 11.08.2026 | 320,75 | 335,00 | 316,35 | 327,95 | 3,06% | 1.633,00 |
| 10.08.2026 | 330,05 | 336,35 | 316,30 | 318,20 | -3,14% | 2.484,00 |
| 07.08.2026 | 339,15 | 348,80 | 323,30 | 328,50 | -2,06% | 1.040,00 |
| 06.08.2026 | 339,80 | 343,85 | 320,05 | 335,40 | -0,92% | 1.438,00 |
| 05.08.2026 | 356,00 | 357,00 | 335,40 | 338,50 | -3,35% | 2.110,00 |
| 04.08.2026 | 318,30 | 355,20 | 318,30 | 350,25 | 10,14% | 5.776,00 |
| 03.08.2026 | 327,00 | 327,00 | 302,85 | 318,00 | -1,24% | 2.966,00 |
| 31.07.2026 | 330,25 | 340,40 | 317,60 | 322,00 | 1,64% | 5.781,00 |
| 30.07.2026 | 284,20 | 318,65 | 282,50 | 316,80 | 13,43% | 2.579,00 |
| 29.07.2026 | 309,00 | 327,05 | 279,30 | 279,30 | -0,92% | 3.783,00 |
| 28.07.2026 | 285,05 | 287,95 | 265,20 | 281,90 | -4,39% | 3.171,00 |
| 27.07.2026 | 316,60 | 321,00 | 281,20 | 294,85 | -3,75% | 2.297,00 |
| 24.07.2026 | 323,00 | 333,00 | 304,30 | 306,35 | -6,60% | 4.811,00 |
| 23.07.2026 | 325,55 | 333,45 | 315,00 | 328,00 | 0,75% | 1.569,00 |
| 22.07.2026 | 325,00 | 329,45 | 312,00 | 325,55 | -0,99% | 4.518,00 |
| 21.07.2026 | 299,95 | 332,50 | 299,90 | 328,80 | 12,62% | 1.706,00 |
| 20.07.2026 | 282,90 | 306,80 | 281,95 | 291,95 | 3,69% | 1.509,00 |
| 17.07.2026 | 270,00 | 289,15 | 260,00 | 281,55 | 0,30% | 2.631,00 |
| 16.07.2026 | 295,85 | 301,50 | 278,15 | 280,70 | -6,36% | 2.261,00 |
| 15.07.2026 | 315,00 | 324,00 | 284,20 | 299,75 | -3,51% | 3.099,00 |
| 14.07.2026 | 302,95 | 321,45 | 302,95 | 310,65 | 3,27% | 1.259,00 |
| 13.07.2026 | 304,95 | 307,55 | 296,80 | 300,80 | -3,97% | 1.832,00 |
| 10.07.2026 | 318,55 | 319,95 | 306,15 | 313,25 | -1,34% | 1.988,00 |
| 09.07.2026 | 310,00 | 335,15 | 309,95 | 317,50 | 3,18% | 2.762,00 |
| 08.07.2026 | 304,10 | 308,80 | 287,65 | 307,70 | 3,29% | 3.714,00 |
| 07.07.2026 | 321,85 | 326,00 | 287,05 | 297,90 | -10,58% | 5.457,00 |
| 06.07.2026 | 341,80 | 350,00 | 328,65 | 333,15 | -3,13% | 3.161,00 |
| 03.07.2026 | 331,20 | 349,95 | 331,20 | 343,90 | 7,47% | 3.931,00 |
| 02.07.2026 | 380,80 | 385,40 | 316,70 | 320,00 | -14,79% | 5.626,00 |
| 01.07.2026 | 421,50 | 424,50 | 374,15 | 375,55 | -11,69% | 2.785,00 |
| 30.06.2026 | 408,25 | 425,25 | 406,00 | 425,25 | 5,55% | 2.257,00 |
| 29.06.2026 | 384,90 | 409,35 | 364,10 | 402,90 | 5,32% | 2.575,00 |
| 26.06.2026 | 404,00 | 409,40 | 370,80 | 382,55 | -7,24% | 2.517,00 |
| 25.06.2026 | 388,00 | 412,40 | 376,40 | 412,40 | 9,33% | 3.395,00 |
| 24.06.2026 | 373,30 | 380,75 | 365,95 | 377,20 | 1,82% | 2.168,00 |
| 23.06.2026 | 384,35 | 384,35 | 358,40 | 370,45 | -6,92% | 2.152,00 |
| 22.06.2026 | 381,60 | 398,00 | 380,05 | 398,00 | 3,73% | 1.950,00 |
| 19.06.2026 | 386,00 | 388,05 | 380,00 | 383,70 | 0,52% | 2.302,00 |
| 18.06.2026 | 365,00 | 381,70 | 362,00 | 381,70 | 6,83% | 1.600,00 |
| 17.06.2026 | 360,25 | 379,95 | 355,55 | 357,30 | 1,10% | 2.189,00 |
| 16.06.2026 | 375,20 | 379,95 | 353,40 | 353,40 | -5,55% | 1.732,00 |
| 15.06.2026 | 361,60 | 376,50 | 361,60 | 374,15 | 7,59% | 3.325,00 |
| 12.06.2026 | 335,00 | 350,65 | 322,00 | 347,75 | 5,99% | 1.670,00 |
| 11.06.2026 | 303,00 | 328,10 | 303,00 | 328,10 | 8,62% | 2.445,00 |
| 10.06.2026 | 313,10 | 320,50 | 299,75 | 302,05 | -3,79% | 937,00 |
| 09.06.2026 | 328,05 | 338,40 | 294,65 | 313,95 | -2,65% | 3.084,00 |
| 08.06.2026 | 313,00 | 328,70 | 310,00 | 322,50 | 4,03% | 1.767,00 |
| 05.06.2026 | 341,50 | 344,05 | 308,45 | 310,00 | -11,67% | 1.613,00 |
| 04.06.2026 | 352,75 | 354,45 | 332,65 | 350,95 | -0,48% | 1.896,00 |
| 03.06.2026 | 339,55 | 361,45 | 335,00 | 352,65 | 4,47% | 2.140,00 |
| 02.06.2026 | 314,20 | 337,55 | 311,95 | 337,55 | 6,82% | 5.959,00 |