Teledyne Technologies Incorporated (TDY)

TDY
🏛️ Vereinigte Staaten →
586.04
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:34 568.87 568.87 568.87 568.87 3.2K
09:37 571.00 571.00 571.00 571.00 0.3K
09:38 570.38 570.38 570.38 570.38 0.2K
09:40 570.55 570.55 570.55 570.54 1.0K
09:47 570.87 570.87 570.15 570.15 1.0K
09:51 571.65 571.65 571.65 571.65 3.1K
09:56 570.06 570.06 570.06 570.06 1.2K
09:59 570.86 570.86 570.86 570.86 0.5K
10:02 571.25 571.25 571.25 571.25 1.7K
10:10 570.70 571.41 570.70 571.41 12.9K
10:13 571.89 571.89 571.89 571.89 1.4K
10:14 572.55 572.55 572.55 572.55 2.1K
10:15 571.06 571.06 571.06 571.05 1.5K
10:16 571.68 571.68 571.68 571.68 1.8K
10:26 572.00 572.12 572.00 572.12 2.0K
10:27 572.80 573.28 572.80 573.04 3.6K
10:29 572.51 572.51 572.51 572.51 0.3K
10:30 572.00 572.00 572.00 572.00 0.2K
10:31 571.78 571.78 571.78 571.78 0.6K
10:32 571.78 571.78 571.78 571.78 0.4K
10:35 571.78 571.78 571.78 571.78 0.5K
10:37 571.55 571.55 571.39 571.39 1.9K
10:43 572.01 572.01 572.01 572.01 1.7K
10:52 572.30 572.30 571.78 572.04 1.2K
10:53 572.05 572.25 571.80 572.25 2.8K
10:54 572.30 572.30 572.30 572.30 3.2K
11:00 573.07 573.07 573.07 573.07 0.9K
11:02 572.81 572.81 572.81 572.80 0.6K
11:04 573.00 573.00 573.00 573.00 2.1K
11:13 574.02 574.02 574.02 574.02 1.5K
11:14 575.78 575.78 575.78 575.78 0.1K
11:15 575.78 575.78 575.78 575.78 1.7K
11:16 575.23 575.23 575.23 575.23 2.6K
11:19 575.95 575.95 575.95 575.95 0.6K
11:21 575.58 575.58 575.58 575.58 0.5K
11:23 575.49 575.49 574.84 574.96 4.8K
11:25 575.29 575.29 575.29 575.29 1.3K
11:35 575.48 575.48 575.48 575.48 0.9K
11:37 575.29 575.29 575.26 575.26 0.3K
11:38 574.92 575.00 574.92 575.00 1.1K
11:39 574.92 574.92 574.92 574.92 2.7K
11:41 575.21 575.21 575.21 575.21 0.4K
11:43 575.63 575.82 575.63 575.82 2.3K
11:47 575.49 575.49 575.49 575.49 0.3K
11:48 575.49 575.49 575.49 575.49 1.6K
11:51 576.19 576.20 576.19 576.20 1.2K
11:54 575.68 575.68 575.68 575.68 0.1K
11:55 576.06 576.06 576.06 576.06 0.5K
11:59 575.62 575.62 575.62 575.62 2.5K
12:08 575.41 575.62 575.31 575.31 2.7K
12:09 574.89 575.00 574.89 575.00 6.3K
12:10 575.09 575.29 574.80 574.99 12.5K
12:11 575.02 575.02 574.98 575.02 2.9K
12:12 574.98 574.98 574.98 574.98 0.3K
12:13 574.95 574.98 574.74 574.74 1.1K
12:15 574.74 574.74 574.74 574.74 0.9K
12:16 574.75 574.75 574.75 574.75 2.4K
12:17 574.35 574.56 574.35 574.56 2.6K
12:19 574.69 574.69 574.69 574.69 1.2K
12:20 574.94 574.94 574.94 574.94 1.5K
12:21 574.97 574.97 574.97 574.97 0.9K
12:23 575.14 575.14 575.14 575.14 1.6K
12:25 575.68 575.68 575.68 575.68 0.8K
12:28 575.66 575.66 575.66 575.66 0.4K
12:32 575.66 575.66 575.66 575.66 0.3K
12:33 575.72 575.72 575.45 575.45 1.6K
12:37 576.06 576.06 574.84 574.84 0.4K
12:39 576.06 576.06 576.06 576.06 0.3K
12:41 576.06 576.06 576.06 576.06 0.1K
12:42 576.02 576.02 576.02 576.02 0.3K
12:44 576.06 576.16 576.06 576.16 1.8K
12:46 576.58 576.58 576.58 576.58 0.1K
12:47 576.58 576.58 576.58 576.58 0.1K
12:48 575.95 575.95 575.95 575.95 1.0K
12:49 575.96 576.52 575.96 576.51 3.8K
12:50 576.05 576.20 576.05 576.20 3.4K
12:52 576.35 576.35 576.35 576.35 0.1K
12:53 576.58 576.58 576.58 576.58 1.3K
12:55 576.20 576.34 576.20 576.23 1.8K
12:56 576.20 576.24 576.20 576.24 3.4K
12:58 575.87 575.87 575.87 575.87 0.6K
13:00 576.62 576.62 576.62 576.62 1.6K
13:01 576.86 576.86 576.86 576.86 0.9K
13:06 577.15 577.15 577.15 577.15 0.6K
13:07 577.29 577.38 577.29 577.38 0.4K
13:08 577.07 577.07 577.07 577.07 0.9K
13:10 577.58 577.74 577.53 577.53 4.0K
13:12 577.40 577.40 577.40 577.40 0.4K
13:14 578.09 578.15 578.09 578.15 2.6K
13:15 578.06 578.09 578.06 578.09 3.8K
13:24 578.23 578.23 578.23 578.23 0.6K
13:25 578.14 578.14 578.14 578.14 0.2K
13:26 578.14 578.14 578.12 578.12 1.9K
13:28 578.46 578.53 577.72 577.89 5.5K
13:29 576.83 576.83 576.83 576.83 0.4K
13:30 577.57 577.57 577.57 577.57 1.0K
13:33 578.59 578.59 578.59 578.59 1.7K
13:35 578.79 578.79 578.79 578.79 0.9K
13:39 578.44 578.44 578.12 578.12 1.5K
13:42 579.46 579.46 579.46 579.46 0.4K
13:44 579.17 579.17 579.17 579.17 0.5K
13:48 579.26 579.26 579.26 579.26 0.6K
13:51 579.26 579.26 578.33 579.18 0.7K
13:52 578.32 578.32 578.32 578.32 0.7K
13:53 578.32 578.32 578.32 578.32 0.8K
13:54 577.54 577.54 576.92 576.92 11.3K
13:55 576.86 576.86 576.86 576.86 2.1K
13:58 577.92 577.92 577.92 577.92 0.3K
13:59 578.33 578.33 577.21 577.21 1.3K
14:00 578.00 578.00 578.00 578.00 1.1K
14:05 577.54 577.54 577.54 577.53 0.3K
14:06 577.09 577.71 576.94 576.94 3.9K
14:14 577.89 577.89 577.32 577.32 0.6K
14:15 577.01 577.01 575.23 575.66 13.9K
14:17 575.93 576.00 575.93 575.97 1.5K
14:18 575.46 575.46 575.46 575.46 13.2K
14:19 574.72 574.72 574.72 574.72 1.6K
14:20 574.89 575.16 574.38 574.38 1.5K
14:21 575.00 576.00 575.00 576.00 3.0K
14:22 576.30 576.30 576.30 576.30 1.1K
14:28 576.06 576.06 575.34 576.00 7.9K
14:36 575.10 575.10 575.10 575.10 0.7K
14:39 575.67 575.67 575.67 575.67 0.8K
14:41 575.67 575.67 575.67 575.67 0.2K
14:42 575.67 575.67 575.67 575.67 0.8K
14:45 575.55 575.55 575.55 575.55 0.7K
14:49 575.97 575.97 575.96 575.96 0.9K
14:51 575.00 576.55 575.00 576.55 13.3K
14:56 576.48 576.48 576.48 576.48 0.1K
14:57 576.54 576.54 576.54 576.54 3.6K
15:01 576.90 577.20 576.90 577.20 1.2K
15:02 577.22 577.22 577.22 577.22 1.8K
15:06 577.43 577.50 577.43 577.50 2.3K
15:12 577.28 577.28 577.28 577.28 0.7K
15:14 577.19 577.22 577.19 577.22 0.4K
15:15 576.95 577.03 576.95 576.97 8.7K
15:16 577.25 577.25 577.15 577.15 1.7K
15:17 577.24 577.24 577.24 577.24 1.4K
15:21 577.25 577.25 577.25 577.25 1.2K
15:23 577.25 577.25 577.25 577.25 0.8K
15:24 577.59 577.59 577.59 577.59 2.4K
15:26 578.00 578.00 578.00 578.00 4.1K
15:29 577.58 577.58 577.58 577.58 0.6K
15:30 577.39 577.39 577.39 577.39 1.1K
15:32 577.38 577.38 577.38 577.38 1.2K
15:35 577.36 577.36 577.36 577.36 1.7K
15:37 577.46 577.46 577.46 577.46 1.7K
15:41 577.79 577.79 577.37 577.41 2.7K
15:43 577.68 577.68 577.68 577.68 2.9K
15:44 578.00 578.00 578.00 578.00 0.8K
15:45 578.08 578.27 578.08 578.27 1.5K
15:46 577.76 577.76 577.76 577.76 2.9K
15:48 578.08 578.26 578.08 578.26 2.6K
15:50 578.34 578.34 578.34 578.34 1.6K
15:51 578.56 578.82 578.42 578.82 1.5K
15:52 578.82 578.82 578.47 578.47 1.4K
15:53 578.46 578.81 578.46 578.53 2.4K
15:54 578.40 578.41 578.05 578.37 6.1K
15:55 578.03 578.29 578.03 578.08 1.8K
15:56 577.77 578.09 577.77 578.09 9.1K
15:57 577.94 578.48 577.94 578.48 9.4K
15:58 578.50 578.50 577.90 577.90 6.6K
15:59 577.92 578.05 577.11 577.11 65.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 579.66 586.11 578.77 586.04 0.3M
2025-09-29 579.13 585.96 577.39 579.35 0.3M
2025-09-26 568.09 579.46 568.09 577.11 0.4M
2025-09-25 562.56 568.33 559.32 566.00 0.3M
2025-09-24 569.00 571.85 562.84 563.92 0.3M
2025-09-23 568.96 573.29 565.94 567.91 0.3M
2025-09-22 562.85 568.52 562.29 567.92 0.2M
2025-09-19 566.50 567.23 559.78 565.41 0.4M
2025-09-18 550.87 564.03 550.87 562.63 0.2M
2025-09-17 556.70 558.82 546.57 550.87 0.2M
2025-09-16 556.19 560.00 553.87 554.88 0.2M
2025-09-15 555.02 558.93 554.84 556.66 0.2M
2025-09-12 565.31 565.51 553.95 556.29 0.3M
2025-09-11 546.23 568.08 546.23 566.11 0.4M
2025-09-10 543.10 550.77 542.50 544.97 0.2M
2025-09-09 545.25 546.27 539.10 544.76 0.1M
2025-09-08 547.13 548.89 544.44 546.30 0.2M
2025-09-05 549.10 549.98 542.99 549.03 0.3M
2025-09-04 546.31 549.70 544.43 547.00 0.3M
2025-09-03 537.64 545.23 533.93 544.64 0.3M
2025-09-02 534.85 537.91 528.81 537.91 0.2M
2025-08-29 540.63 544.41 534.50 538.17 0.3M
2025-08-28 541.94 543.31 539.00 542.09 0.2M
2025-08-27 543.57 545.68 540.82 541.29 0.2M
2025-08-26 541.11 545.03 541.11 544.77 0.2M
2025-08-25 551.48 552.00 540.66 541.13 0.3M
2025-08-22 545.44 553.68 544.06 551.06 0.1M
2025-08-21 540.00 543.20 538.84 542.44 0.2M
2025-08-20 543.00 543.72 534.63 541.81 0.3M
2025-08-19 536.30 543.24 536.30 543.15 0.3M
2025-08-18 538.42 539.44 534.55 536.59 0.3M
2025-08-15 541.63 542.24 535.35 538.47 0.6M
2025-08-14 548.77 548.77 539.63 541.92 0.2M
2025-08-13 554.05 554.05 540.00 550.12 0.4M
2025-08-12 545.04 552.83 542.56 552.30 0.2M
2025-08-11 545.62 545.99 540.51 542.03 0.3M
2025-08-08 554.00 554.00 544.98 545.93 0.2M
2025-08-07 551.94 556.39 544.71 550.13 0.2M
2025-08-06 555.06 556.45 547.74 548.96 0.2M
2025-08-05 552.26 555.97 547.18 552.16 0.3M
2025-08-04 547.25 555.00 546.35 552.26 0.5M
2025-08-01 545.87 550.94 535.51 544.69 0.4M
2025-07-31 549.55 560.13 549.55 551.02 0.4M
2025-07-30 553.25 558.74 545.57 550.59 0.4M
2025-07-29 559.80 561.97 549.77 552.48 0.3M
2025-07-28 556.00 561.75 552.33 556.96 0.5M
2025-07-25 551.20 556.43 545.07 555.89 0.6M
2025-07-24 548.98 555.00 545.73 549.93 0.5M
2025-07-23 566.73 570.56 519.23 546.58 1.2M
2025-07-22 556.78 561.59 553.33 555.95 0.6M
2025-07-21 561.65 564.00 556.75 559.27 0.8M
2025-07-18 559.24 564.85 558.80 563.66 0.9M
2025-07-17 539.86 559.45 539.72 559.00 0.5M
2025-07-16 536.45 541.40 533.41 540.06 0.4M
2025-07-15 537.56 542.30 532.98 535.03 0.4M
2025-07-14 528.85 536.75 526.53 536.73 0.3M
2025-07-11 523.85 534.50 523.55 530.73 0.4M
2025-07-10 520.87 530.44 516.86 527.52 0.5M
2025-07-09 518.20 520.92 516.38 519.86 0.2M
2025-07-08 513.41 517.40 513.41 515.05 0.2M
2025-07-07 517.80 520.96 512.94 515.48 0.2M
2025-07-03 510.33 518.35 502.50 517.96 0.2M
2025-07-02 510.57 511.13 504.47 509.51 0.3M
2025-07-01 510.42 513.06 507.70 511.57 0.3M
2025-06-30 510.26 513.85 508.12 512.31 0.4M
2025-06-27 506.53 509.79 503.07 509.69 0.4M
2025-06-26 500.00 507.94 494.27 506.67 0.3M
2025-06-25 497.43 498.78 492.16 497.23 0.3M
2025-06-24 495.00 496.99 490.44 494.63 0.5M
2025-06-23 486.97 493.11 486.50 491.00 0.4M
2025-06-20 491.21 492.53 484.74 486.59 0.7M
2025-06-18 490.78 494.78 487.67 488.94 0.4M
2025-06-17 486.55 491.28 483.55 490.65 0.3M
2025-06-16 490.62 492.26 487.30 488.60 0.4M
2025-06-13 490.05 493.93 486.49 487.47 0.3M
2025-06-12 495.28 502.05 494.74 494.95 0.4M
2025-06-11 500.68 501.62 493.86 498.24 0.5M
2025-06-10 506.60 506.60 498.01 500.56 0.4M
2025-06-09 501.10 507.75 498.64 505.36 0.2M
2025-06-06 502.73 503.02 498.30 500.67 0.2M
2025-06-05 500.11 501.19 494.49 500.02 0.3M
2025-06-04 500.93 500.93 497.08 498.11 0.5M
2025-06-03 494.24 499.21 490.78 498.73 0.3M
2025-06-02 497.96 498.90 488.00 494.24 0.3M
2025-05-30 495.42 500.53 491.74 498.86 0.6M
2025-05-29 495.96 498.25 494.75 497.49 0.4M
2025-05-28 495.29 498.40 493.72 496.24 0.4M
2025-05-27 491.46 495.69 488.01 494.95 0.2M
2025-05-23 484.83 487.99 483.23 486.22 0.2M
2025-05-22 489.42 490.06 483.23 488.04 0.2M
2025-05-21 494.47 496.87 487.69 489.23 0.4M
2025-05-20 496.39 496.39 491.28 495.44 0.4M
2025-05-19 495.81 497.83 494.09 497.04 0.3M
2025-05-16 496.40 499.43 493.27 499.17 0.3M
2025-05-15 492.61 497.64 490.93 496.20 0.3M
2025-05-14 491.80 493.72 486.73 491.11 0.4M
2025-05-13 493.46 496.51 489.63 493.17 0.3M
2025-05-12 491.15 500.00 483.69 493.92 0.5M
2025-05-09 484.45 486.09 480.61 484.96 0.3M
2025-05-08 486.09 488.82 480.92 481.95 0.3M
2025-05-07 478.05 483.61 478.05 481.67 0.2M
2025-05-06 474.42 481.14 471.96 476.23 0.5M
2025-05-05 476.41 480.97 474.83 478.70 0.3M
2025-05-02 473.78 480.88 465.91 478.83 0.4M
2025-05-01 468.79 471.15 462.77 466.26 0.3M
2025-04-30 461.48 466.81 456.59 466.03 0.3M
2025-04-29 461.88 465.46 456.22 462.62 0.3M
2025-04-28 461.52 464.49 457.41 463.04 0.2M
2025-04-25 457.87 468.14 453.89 458.60 0.3M
2025-04-24 445.15 459.46 440.57 459.13 0.4M
2025-04-23 446.63 462.78 438.86 448.52 0.6M
2025-04-22 456.27 462.85 456.27 461.10 0.3M
2025-04-21 459.81 461.94 447.45 453.35 0.3M
2025-04-17 462.63 465.71 457.81 462.19 0.2M
2025-04-16 464.27 466.94 457.15 460.89 0.2M
2025-04-15 466.39 474.54 466.33 468.62 0.2M
2025-04-14 470.00 472.53 464.35 466.81 0.4M
2025-04-11 459.93 466.89 449.24 464.80 0.2M
2025-04-10 460.19 464.14 443.41 458.93 0.3M
2025-04-09 431.29 470.86 431.29 468.69 0.4M
2025-04-08 445.03 457.61 428.89 435.54 0.3M
2025-04-07 426.20 445.90 419.00 437.90 0.5M
2025-04-04 461.47 463.00 435.91 436.57 0.4M
2025-04-03 496.09 496.09 469.12 471.60 0.3M
2025-04-02 490.07 502.60 490.07 499.68 0.2M
2025-04-01 494.82 501.35 492.75 498.33 0.3M
2025-03-31 492.74 499.48 490.10 497.71 0.3M
2025-03-28 505.61 510.75 493.90 495.52 0.2M
2025-03-27 507.73 510.56 501.30 506.91 0.3M
2025-03-26 513.46 514.75 508.06 509.00 0.2M
2025-03-25 507.63 513.59 505.16 512.25 0.2M
2025-03-24 506.51 508.13 498.94 507.70 0.3M
2025-03-21 497.00 503.02 495.00 501.82 0.7M
2025-03-20 494.47 501.37 494.47 499.29 0.2M
2025-03-19 499.12 508.71 499.04 500.72 0.3M
2025-03-18 497.69 500.62 494.86 498.52 0.2M
2025-03-17 491.23 500.92 487.58 497.30 0.2M
2025-03-14 484.53 492.36 483.57 491.45 0.2M
2025-03-13 482.74 486.60 479.19 481.00 0.2M
2025-03-12 490.44 491.87 481.89 485.40 0.4M
2025-03-11 480.10 494.85 474.25 488.42 0.4M
2025-03-10 478.52 485.00 474.47 479.06 0.3M
2025-03-07 487.20 490.14 476.89 482.94 0.4M
2025-03-06 493.15 496.60 489.11 491.27 0.3M
2025-03-05 491.34 499.40 489.83 497.02 0.3M
2025-03-04 506.29 507.09 491.64 492.96 0.4M
2025-03-03 518.16 520.92 509.51 512.96 0.4M
2025-02-28 502.07 515.85 498.55 515.02 0.4M
2025-02-27 501.00 504.00 498.89 500.86 0.2M
2025-02-26 500.84 504.11 499.88 501.29 0.2M
2025-02-25 496.53 501.78 493.71 500.43 0.2M
2025-02-24 491.95 498.16 488.14 496.03 0.2M
2025-02-21 501.19 501.92 489.24 491.03 0.3M
2025-02-20 500.11 501.47 497.16 500.99 0.1M
2025-02-19 498.52 504.03 498.32 502.07 0.2M
2025-02-18 491.03 497.52 489.20 496.89 0.3M
2025-02-14 499.37 500.42 487.24 489.73 0.3M
2025-02-13 505.30 509.15 498.42 499.28 0.3M
2025-02-12 505.00 509.60 503.07 505.92 0.2M
2025-02-11 507.84 510.28 506.08 508.54 0.1M
2025-02-10 512.32 513.77 505.59 511.25 0.2M
2025-02-07 511.42 514.06 508.73 511.56 0.2M
2025-02-06 517.58 517.58 508.66 510.00 0.3M
2025-02-05 516.99 516.99 509.64 515.48 0.2M
2025-02-04 508.00 517.58 508.00 514.47 0.2M
2025-02-03 506.27 513.21 495.24 507.50 0.3M
2025-01-31 518.75 522.50 510.53 511.33 0.3M
2025-01-30 512.45 519.38 512.45 518.84 0.2M
2025-01-29 511.12 511.21 505.90 508.75 0.2M
2025-01-28 509.57 511.06 504.88 509.18 0.2M
2025-01-27 511.53 514.88 501.15 508.60 0.3M
2025-01-24 513.85 515.48 500.79 514.41 0.3M
2025-01-23 514.72 518.85 505.00 515.08 0.4M
2025-01-22 493.55 515.99 490.00 511.67 0.7M
2025-01-21 474.00 482.02 474.00 480.41 0.4M
2025-01-17 474.13 477.34 471.28 473.89 0.3M
2025-01-16 469.32 473.92 466.81 472.08 0.2M
2025-01-15 470.31 472.72 466.02 468.98 0.2M
2025-01-14 461.56 466.25 460.18 465.93 0.1M
2025-01-13 454.08 461.71 452.93 460.79 0.2M
2025-01-10 458.07 459.75 454.92 456.40 0.2M
2025-01-08 458.80 462.76 455.95 461.96 0.2M
2025-01-07 455.71 465.67 455.71 458.78 0.2M
2025-01-06 459.50 461.15 454.11 455.51 0.2M
2025-01-03 460.84 463.02 457.02 459.70 0.2M
2025-01-02 464.39 466.50 456.67 457.99 0.2M