115,500€
-1,28%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 117,65 | 118,10 | 113,65 | 114,70 | -2,05% | - |
| 29.07.2026 | 117,60 | 118,75 | 115,80 | 117,10 | -0,26% | - |
| 28.07.2026 | 115,25 | 119,20 | 115,25 | 117,40 | 1,91% | - |
| 27.07.2026 | 116,75 | 117,95 | 115,20 | 115,20 | -0,78% | - |
| 24.07.2026 | 115,30 | 117,40 | 115,05 | 116,10 | 0,74% | - |
| 23.07.2026 | 116,90 | 118,40 | 115,05 | 115,25 | -2,82% | - |
| 22.07.2026 | 118,30 | 118,80 | 117,40 | 118,60 | 0,47% | - |
| 21.07.2026 | 117,80 | 118,50 | 116,75 | 118,05 | 0,34% | - |
| 20.07.2026 | 117,50 | 118,50 | 116,00 | 117,65 | 0,09% | - |
| 17.07.2026 | 117,35 | 120,85 | 117,10 | 117,55 | -0,59% | 390,00 |
| 16.07.2026 | 114,90 | 121,10 | 114,70 | 118,25 | 2,60% | 510,00 |
| 15.07.2026 | 113,95 | 117,75 | 113,00 | 115,25 | 1,14% | - |
| 14.07.2026 | 119,60 | 119,65 | 112,15 | 113,95 | -4,88% | - |
| 13.07.2026 | 118,55 | 120,35 | 118,10 | 119,80 | 0,55% | - |
| 10.07.2026 | 117,10 | 119,95 | 117,05 | 119,15 | 1,40% | - |
| 09.07.2026 | 114,35 | 119,15 | 113,65 | 117,50 | 3,12% | - |
| 08.07.2026 | 116,80 | 116,80 | 113,60 | 113,95 | -2,77% | - |
| 07.07.2026 | 117,50 | 119,00 | 116,70 | 117,20 | -0,17% | - |
| 06.07.2026 | 117,25 | 118,30 | 116,10 | 117,40 | 0,26% | - |
| 03.07.2026 | 117,25 | 117,40 | 116,90 | 117,10 | -0,17% | - |
| 02.07.2026 | 113,95 | 117,55 | 113,10 | 117,30 | 2,85% | - |
| 01.07.2026 | 110,75 | 114,95 | 110,70 | 114,05 | 2,70% | - |
| 30.06.2026 | 112,05 | 112,25 | 109,30 | 111,05 | -0,80% | - |
| 29.06.2026 | 114,55 | 114,70 | 110,90 | 111,95 | -1,76% | - |
| 26.06.2026 | 112,05 | 115,45 | 108,10 | 113,95 | 1,47% | - |
| 25.06.2026 | 111,25 | 113,65 | 108,60 | 112,30 | 0,90% | - |
| 24.06.2026 | 109,25 | 112,55 | 109,15 | 111,30 | 2,02% | - |
| 23.06.2026 | 106,20 | 109,60 | 105,45 | 109,10 | 2,35% | - |
| 22.06.2026 | 110,70 | 111,50 | 105,70 | 106,60 | -3,49% | 2.000,00 |
| 19.06.2026 | 110,80 | 110,85 | 110,40 | 110,45 | 0,41% | - |
| 18.06.2026 | 109,00 | 110,95 | 108,05 | 110,00 | 1,15% | - |
| 17.06.2026 | 110,15 | 111,35 | 107,85 | 108,75 | -1,32% | - |
| 16.06.2026 | 112,35 | 112,45 | 108,90 | 110,20 | -1,65% | - |
| 15.06.2026 | 113,45 | 114,35 | 111,00 | 112,05 | -0,58% | - |
| 12.06.2026 | 111,85 | 114,20 | 110,85 | 112,70 | 0,99% | - |
| 11.06.2026 | 114,85 | 116,00 | 111,55 | 111,60 | -3,04% | - |
| 10.06.2026 | 117,40 | 118,30 | 114,55 | 115,10 | -1,75% | - |
| 09.06.2026 | 114,25 | 117,90 | 113,95 | 117,15 | 2,09% | - |
| 08.06.2026 | 112,20 | 116,00 | 112,15 | 114,75 | 1,64% | 4.560,00 |
| 05.06.2026 | 113,70 | 115,00 | 112,35 | 112,90 | -0,53% | - |
| 04.06.2026 | 110,75 | 114,00 | 110,75 | 113,50 | 2,71% | - |
| 03.06.2026 | 107,65 | 111,05 | 107,40 | 110,50 | 2,31% | - |
| 02.06.2026 | 109,20 | 109,90 | 107,00 | 108,00 | -1,46% | - |
| 01.06.2026 | 110,50 | 111,15 | 107,45 | 109,60 | -0,63% | - |
| 29.05.2026 | 111,45 | 111,75 | 110,00 | 110,30 | -0,72% | - |
| 28.05.2026 | 112,10 | 112,15 | 109,60 | 111,10 | -0,71% | - |
| 27.05.2026 | 113,45 | 114,55 | 110,90 | 111,90 | -1,32% | - |
| 26.05.2026 | 114,85 | 115,70 | 113,00 | 113,40 | -1,43% | - |
| 25.05.2026 | 114,95 | 115,15 | 114,85 | 115,05 | 0,66% | - |
| 22.05.2026 | 113,55 | 115,95 | 113,45 | 114,30 | 0,66% | - |
| 21.05.2026 | 116,15 | 116,70 | 113,25 | 113,55 | -2,32% | - |
| 20.05.2026 | 114,35 | 116,65 | 112,95 | 116,25 | 1,53% | - |
| 19.05.2026 | 111,80 | 115,80 | 111,30 | 114,50 | 1,64% | - |
| 18.05.2026 | 110,75 | 115,65 | 110,50 | 112,65 | 0,85% | - |
| 15.05.2026 | 111,60 | 112,60 | 110,75 | 111,70 | -0,22% | - |
| 14.05.2026 | 111,35 | 113,40 | 111,10 | 111,95 | 1,08% | - |
| 13.05.2026 | 109,95 | 112,60 | 108,95 | 110,75 | -0,40% | 50,00 |
| 12.05.2026 | 110,20 | 111,85 | 108,65 | 111,20 | 0,77% | - |
| 11.05.2026 | 112,95 | 113,55 | 109,80 | 110,35 | -2,30% | - |
| 08.05.2026 | 112,30 | 115,20 | 111,10 | 112,95 | 0,58% | - |
| 07.05.2026 | 105,05 | 115,70 | 104,65 | 112,30 | 7,57% | - |
| 06.05.2026 | 103,05 | 105,25 | 102,45 | 104,40 | 1,21% | - |
| 05.05.2026 | 102,80 | 103,60 | 101,40 | 103,15 | 0,63% | - |
| 04.05.2026 | 104,00 | 106,05 | 101,80 | 102,50 | -2,98% | - |
| 30.04.2026 | 113,60 | 114,55 | 105,55 | 105,65 | -7,37% | - |
| 29.04.2026 | 116,05 | 116,20 | 113,80 | 114,05 | -1,34% | - |
| 28.04.2026 | 115,40 | 116,20 | 114,15 | 115,60 | 0,35% | - |
| 27.04.2026 | 116,25 | 117,20 | 115,00 | 115,20 | -1,12% | - |
| 24.04.2026 | 116,90 | 117,20 | 114,95 | 116,50 | 0,04% | 1.250,00 |
| 23.04.2026 | 117,90 | 118,85 | 115,55 | 116,45 | -1,81% | - |
| 22.04.2026 | 115,60 | 119,25 | 110,75 | 118,60 | 11,47% | 6.880,00 |
| 21.04.2026 | 112,20 | 112,95 | 106,15 | 106,40 | -5,13% | - |
| 20.04.2026 | 111,15 | 113,35 | 110,45 | 112,15 | 0,04% | - |
| 17.04.2026 | 110,80 | 114,15 | 108,70 | 112,10 | 1,40% | - |
| 16.04.2026 | 107,10 | 110,80 | 104,60 | 110,55 | 3,22% | - |
| 15.04.2026 | 106,10 | 107,40 | 104,50 | 107,10 | 0,85% | - |
| 14.04.2026 | 104,65 | 106,90 | 104,25 | 106,20 | 2,16% | - |
| 13.04.2026 | 100,60 | 104,25 | 100,60 | 103,95 | 2,72% | - |
| 10.04.2026 | 102,80 | 103,10 | 100,75 | 101,20 | -2,13% | - |
| 09.04.2026 | 102,00 | 103,55 | 100,85 | 103,40 | 1,27% | - |
| 08.04.2026 | 101,15 | 102,35 | 99,08 | 102,10 | 2,43% | - |
| 07.04.2026 | 100,00 | 100,95 | 98,05 | 99,68 | -1,80% | - |
| 02.04.2026 | 101,00 | 103,50 | 99,75 | 101,50 | -0,98% | - |
| 01.04.2026 | 104,00 | 104,00 | 102,50 | 102,50 | -0,97% | - |
| 31.03.2026 | 101,50 | 103,50 | 100,00 | 103,50 | 2,99% | - |
| 30.03.2026 | 101,50 | 103,50 | 99,25 | 100,50 | 0,00% | - |
| 27.03.2026 | 95,75 | 101,50 | 95,00 | 100,50 | 5,51% | - |
| 26.03.2026 | 93,50 | 96,25 | 93,00 | 95,25 | 1,87% | - |
| 25.03.2026 | 92,25 | 94,75 | 91,75 | 93,50 | 1,63% | - |
| 24.03.2026 | 91,50 | 93,25 | 89,25 | 92,00 | 0,82% | - |
| 23.03.2026 | 90,50 | 93,25 | 90,00 | 91,25 | 0,00% | - |
| 20.03.2026 | 92,25 | 92,75 | 91,00 | 91,25 | -1,62% | - |
| 19.03.2026 | 93,75 | 95,00 | 91,75 | 92,75 | -1,07% | - |
| 18.03.2026 | 94,75 | 95,25 | 92,25 | 93,75 | -0,53% | - |
| 17.03.2026 | 94,75 | 97,00 | 94,25 | 94,25 | -0,53% | - |
| 16.03.2026 | 94,25 | 95,25 | 93,75 | 94,75 | 1,07% | - |
| 13.03.2026 | 93,75 | 95,00 | 93,50 | 93,75 | -0,27% | 16.500,00 |
| 12.03.2026 | 96,25 | 96,75 | 93,75 | 94,00 | -2,84% | - |
| 11.03.2026 | 96,25 | 97,00 | 95,00 | 96,75 | 0,52% | - |
| 10.03.2026 | 97,75 | 98,25 | 94,25 | 96,25 | -1,53% | - |