Teledyne Technologies

TDY
🏛️ Deutschland →
492.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 380.60 380.60 380.60 380.60 0.0M
2021-12-29 384.00 384.00 384.00 384.00 0.0M
2021-12-28 383.40 384.00 383.40 384.00 0.0M
2021-12-23 377.00 377.00 377.00 377.00 0.0M
2021-12-22 370.40 372.00 370.40 372.00 0.0M
2021-12-21 372.20 372.20 372.20 372.20 0.0M
2021-12-20 365.60 365.60 356.80 357.80 0.0M
2021-12-17 376.00 376.00 376.00 376.00 0.0M
2021-12-15 377.80 381.40 377.80 381.40 0.0M
2021-12-14 378.60 382.60 376.00 382.60 0.0M
2021-12-13 379.80 386.40 379.80 386.40 0.0M
2021-12-10 387.60 387.60 387.60 387.60 0.0M
2021-12-09 388.60 388.60 385.40 385.40 0.0M
2021-12-08 389.40 389.40 389.40 389.40 0.0M
2021-12-07 385.80 385.80 375.20 381.00 0.0M
2021-12-06 364.40 364.40 364.40 364.40 0.0M
2021-12-03 366.00 368.60 366.00 368.60 0.0M
2021-11-30 375.40 375.40 367.00 367.00 0.0M
2021-11-29 379.60 384.80 378.00 384.80 0.0M
2021-11-26 372.20 374.20 372.20 374.20 0.0M
2021-11-25 395.80 395.80 395.80 395.80 0.0M
2021-11-23 385.00 385.00 385.00 385.00 0.0M
2021-11-22 401.40 401.40 392.00 392.00 0.0M
2021-11-19 389.80 389.80 389.80 389.80 0.0M
2021-11-17 391.40 391.40 391.40 391.40 0.0M
2021-11-16 392.00 399.80 392.00 399.80 0.0M
2021-11-15 390.60 390.60 390.60 390.60 0.0M
2021-11-12 385.20 392.60 385.20 392.60 0.0M
2021-11-09 386.40 386.40 379.60 379.60 0.0M
2021-11-08 391.60 391.60 386.40 386.40 0.0M
2021-11-04 381.40 381.40 381.40 381.40 0.0M
2021-11-03 381.00 381.00 381.00 381.00 0.0M
2021-11-02 387.40 387.40 387.40 387.40 0.0M
2021-11-01 394.40 394.40 381.80 387.00 0.0M
2021-10-29 388.40 389.20 377.20 389.20 0.0M
2021-10-28 385.00 385.00 384.20 384.20 0.0M
2021-10-25 387.40 387.40 387.40 387.40 0.0M
2021-10-21 370.80 380.00 370.80 380.00 0.0M
2021-10-20 370.20 370.20 370.20 370.20 0.0M
2021-10-15 365.00 365.00 365.00 365.00 0.0M
2021-10-11 361.40 361.40 360.20 360.20 0.0M
2021-10-08 371.00 371.00 371.00 371.00 0.0M
2021-10-06 362.20 367.80 362.20 367.80 0.0M
2021-10-04 380.60 380.60 380.60 380.60 0.0M
2021-10-01 374.80 374.80 374.80 374.80 0.0M
2021-09-30 369.40 376.80 369.40 376.80 0.0M
2021-09-29 367.00 367.00 366.60 366.60 0.0M
2021-09-28 363.60 367.40 363.60 367.20 0.0M
2021-09-23 371.80 371.80 371.80 371.80 0.0M
2021-09-22 353.60 353.60 353.60 353.60 0.0M
2021-09-21 354.40 359.00 353.80 353.80 0.0M
2021-09-20 351.80 358.00 351.20 353.40 0.0M
2021-09-16 359.60 367.20 358.00 367.20 0.0M
2021-09-15 363.40 368.00 363.40 368.00 0.0M
2021-09-14 360.20 360.20 360.20 360.20 0.0M
2021-09-13 365.80 365.80 360.60 360.80 0.0M
2021-09-10 375.00 375.00 367.40 367.40 0.0M
2021-09-09 379.00 379.00 375.20 375.20 0.0M
2021-09-08 367.40 369.80 367.40 369.80 0.0M
2021-09-07 385.20 385.20 373.00 373.60 0.0M
2021-09-06 372.60 380.00 372.60 380.00 0.0M
2021-09-03 393.40 393.40 381.00 381.00 0.0M
2021-09-01 389.80 389.80 389.80 389.80 0.0M
2021-08-31 383.80 386.20 382.20 382.20 0.0M
2021-08-30 394.60 394.80 393.20 394.20 0.0M
2021-08-26 383.40 395.20 383.40 395.20 0.0M
2021-08-25 394.20 394.20 393.40 393.40 0.0M
2021-08-24 387.20 391.40 387.20 390.40 0.0M
2021-08-23 380.00 392.40 380.00 387.40 0.0M
2021-08-20 383.60 383.60 383.60 383.60 0.0M
2021-08-19 378.00 386.80 378.00 386.80 0.0M
2021-08-18 382.20 382.20 382.20 382.20 0.0M
2021-08-16 391.00 391.00 379.80 387.40 0.0M
2021-08-13 383.60 386.00 383.60 386.00 0.0M
2021-08-12 395.60 395.60 395.60 395.60 0.0M
2021-08-10 384.20 384.20 384.20 384.20 0.0M
2021-08-09 394.80 394.80 394.80 394.80 0.0M
2021-08-06 392.20 392.20 392.20 392.20 0.0M
2021-08-05 377.80 389.80 377.60 389.80 0.0M
2021-08-04 383.20 383.20 383.20 383.20 0.0M
2021-08-03 384.80 384.80 384.80 384.80 0.0M
2021-08-02 386.00 390.40 382.60 383.00 0.0M
2021-07-29 391.20 391.20 381.60 381.60 0.0M
2021-07-28 371.60 386.80 371.60 386.80 0.0M
2021-07-27 379.80 379.80 377.40 377.40 0.0M
2021-07-26 370.20 380.00 370.20 378.80 0.0M
2021-07-23 374.80 380.80 374.80 380.80 0.0M
2021-07-22 376.60 377.20 376.60 377.20 0.0M
2021-07-20 351.80 360.00 351.80 360.00 0.0M
2021-07-19 361.60 361.60 357.80 357.80 0.0M
2021-07-15 367.40 368.80 367.00 368.80 0.0M
2021-07-14 375.40 375.80 365.00 365.00 0.0M
2021-07-13 359.40 370.20 359.40 370.20 0.0M
2021-07-12 363.40 367.60 356.60 356.60 0.0M
2021-07-09 359.00 360.00 359.00 360.00 0.0M
2021-07-08 352.00 360.80 350.00 353.00 0.0M
2021-07-07 352.20 353.60 352.20 353.60 0.0M
2021-07-06 361.00 361.00 361.00 361.00 0.0M
2021-07-05 361.80 361.80 350.60 361.40 0.0M
2021-07-01 349.40 349.40 349.40 349.40 0.0M
2021-06-30 346.60 346.60 346.20 346.20 0.0M
2021-06-29 349.00 359.80 349.00 357.00 0.0M
2021-06-24 360.80 360.80 351.60 351.60 0.0M
2021-06-23 356.20 358.20 355.00 358.20 0.0M
2021-06-22 369.80 369.80 362.60 363.20 0.0M
2021-06-18 353.00 360.60 353.00 360.60 0.0M
2021-06-16 347.60 355.00 347.60 355.00 0.0M
2021-06-14 345.40 353.00 345.40 350.60 0.0M
2021-06-11 352.80 352.80 343.20 343.20 0.0M
2021-06-10 347.00 347.80 347.00 347.80 0.0M
2021-06-09 339.00 339.00 339.00 339.00 0.0M
2021-06-08 337.20 337.20 336.20 336.20 0.0M
2021-06-07 347.00 351.80 342.20 342.20 0.0M
2021-06-04 342.40 352.40 342.40 349.00 0.0M
2021-06-03 340.40 340.40 340.40 340.40 0.0M
2021-06-02 347.60 350.40 347.60 350.40 0.0M
2021-06-01 350.20 350.20 348.00 349.80 0.0M
2021-05-31 338.80 348.20 338.80 348.20 0.0M
2021-05-28 350.00 350.00 340.80 344.20 0.0M
2021-05-27 334.20 343.00 334.00 343.00 0.0M
2021-05-26 340.40 340.40 334.40 334.40 0.0M
2021-05-25 340.40 340.40 330.60 336.00 0.0M
2021-05-24 339.80 339.80 329.40 333.00 0.0M
2021-05-21 338.00 338.20 328.00 332.00 0.0M
2021-05-20 334.80 338.80 324.00 333.40 0.0M
2021-05-19 338.20 338.20 327.20 327.20 0.0M
2021-05-17 344.80 357.80 344.00 344.00 0.0M
2021-05-14 345.40 351.60 345.40 351.60 0.0M
2021-05-12 341.40 341.40 341.40 341.40 0.0M
2021-05-11 348.40 348.40 341.80 342.60 0.0M
2021-05-10 364.80 369.60 357.20 357.20 0.0M
2021-05-07 363.00 363.40 363.00 363.40 0.0M
2021-05-06 361.60 362.00 357.80 357.80 0.0M
2021-05-05 362.80 362.80 354.20 354.20 0.0M
2021-05-04 362.40 362.40 357.00 357.60 0.0M
2021-05-03 378.80 379.20 365.00 365.00 0.0M
2021-04-30 367.40 376.40 367.40 374.60 0.0M
2021-04-29 377.20 377.20 372.00 375.00 0.0M
2021-04-28 371.60 374.00 371.60 374.00 0.0M
2021-04-26 373.00 373.00 373.00 373.00 0.0M
2021-04-23 369.40 374.40 363.40 363.40 0.0M
2021-04-22 367.60 371.00 365.80 365.80 0.0M
2021-04-20 353.00 353.00 353.00 353.00 0.0M
2021-04-14 360.00 360.00 360.00 360.00 0.0M
2021-04-13 364.60 364.60 364.60 364.60 0.0M
2021-04-12 357.00 357.80 357.00 357.80 0.0M
2021-04-06 362.00 362.00 352.40 352.40 0.0M
2021-04-01 351.60 357.60 351.60 352.20 0.0M
2021-03-31 354.00 354.00 352.00 354.00 0.0M
2021-03-29 340.00 340.00 340.00 340.00 0.0M
2021-03-26 336.00 336.00 336.00 336.00 0.0M
2021-03-24 332.00 332.00 332.00 332.00 0.0M
2021-03-18 328.00 332.00 328.00 330.00 0.0M
2021-03-16 332.00 332.00 330.00 330.00 0.0M
2021-03-15 336.00 336.00 336.00 336.00 0.0M
2021-03-11 324.00 332.00 324.00 332.00 0.0M
2021-03-10 326.00 326.00 326.00 326.00 0.0M
2021-03-09 334.00 334.00 332.00 332.00 0.0M
2021-03-08 332.00 332.00 332.00 332.00 0.0M
2021-03-05 308.00 308.00 306.00 306.00 0.0M
2021-03-04 302.00 302.00 298.00 298.00 0.0M
2021-03-02 320.00 320.00 320.00 320.00 0.0M
2021-03-01 312.00 312.00 308.00 308.00 0.0M
2021-02-26 308.00 310.00 308.00 310.00 0.0M
2021-02-25 308.00 308.00 308.00 308.00 0.0M
2021-02-24 310.00 324.00 300.00 324.00 0.0M
2021-02-23 332.00 332.00 312.00 312.00 0.0M
2021-02-22 330.00 332.00 328.00 328.00 0.0M
2021-02-19 344.00 344.00 340.00 340.00 0.0M
2021-02-18 338.00 338.00 334.00 334.00 0.0M
2021-02-17 326.00 340.00 320.00 340.00 0.0M
2021-02-16 326.00 326.00 324.00 324.00 0.0M
2021-02-15 324.00 324.00 324.00 324.00 0.0M
2021-02-12 324.00 324.00 318.00 318.00 0.0M
2021-02-10 324.00 324.00 324.00 324.00 0.0M
2021-02-08 324.00 324.00 318.00 318.00 0.0M
2021-02-05 324.00 324.00 322.00 322.00 0.0M
2021-02-04 320.00 320.00 320.00 320.00 0.0M
2021-02-03 320.00 320.00 314.00 314.00 0.0M
2021-02-02 316.00 320.00 308.00 320.00 0.0M
2021-02-01 294.00 308.00 294.00 304.00 0.0M
2021-01-29 298.00 302.00 292.00 294.00 0.0M
2021-01-28 324.00 324.00 308.00 308.00 0.0M
2021-01-27 310.00 316.00 310.00 316.00 0.0M
2021-01-26 314.00 322.00 314.00 318.00 0.0M
2021-01-25 322.00 322.00 320.00 320.00 0.0M
2021-01-21 316.00 318.00 316.00 318.00 0.0M
2021-01-20 322.00 322.00 322.00 322.00 0.0M
2021-01-19 322.00 322.00 320.00 320.00 0.0M
2021-01-18 320.00 320.00 314.00 314.00 0.0M
2021-01-15 322.00 322.00 316.00 318.00 0.0M
2021-01-14 322.00 324.00 322.00 324.00 0.0M
2021-01-13 316.00 320.00 316.00 320.00 0.0M
2021-01-12 316.00 316.00 316.00 316.00 0.0M
2021-01-11 302.00 302.00 302.00 302.00 0.0M
2021-01-08 290.00 300.00 290.00 300.00 0.0M
2021-01-07 304.00 306.00 290.00 290.00 0.0M
2021-01-06 302.00 302.00 302.00 302.00 0.0M
2021-01-05 298.00 306.00 298.00 304.00 0.0M
2021-01-04 324.00 324.00 292.00 296.00 0.0M