173,558$
-2,65%
Echtzeit-Aktienkurs Teleflex
Bid:
Ask:
Aktienkurse zur Teleflex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 177,90 | 178,54 | 172,45 | 172,66 | -3,15% | 382.262,00 |
| 17.12.2024 | 176,88 | 181,13 | 176,88 | 178,28 | 0,58% | 410.938,00 |
| 16.12.2024 | 179,26 | 182,12 | 176,65 | 177,25 | -1,60% | 666.992,00 |
| 13.12.2024 | 183,06 | 184,37 | 179,82 | 180,14 | -1,73% | 327.161,00 |
| 12.12.2024 | 183,58 | 185,78 | 182,85 | 183,31 | -0,17% | 382.280,00 |
| 11.12.2024 | 187,00 | 187,35 | 182,80 | 183,62 | -1,55% | 363.682,00 |
| 10.12.2024 | 185,82 | 188,78 | 183,90 | 186,52 | -0,28% | 326.717,00 |
| 09.12.2024 | 185,35 | 188,87 | 184,19 | 187,04 | 1,29% | 397.336,00 |
| 06.12.2024 | 187,49 | 188,60 | 184,23 | 184,65 | -0,98% | 270.563,00 |
| 05.12.2024 | 187,47 | 188,78 | 186,08 | 186,47 | -0,46% | 494.744,00 |
| 04.12.2024 | 187,85 | 189,61 | 185,53 | 187,33 | -0,43% | 525.123,00 |
| 03.12.2024 | 194,67 | 195,24 | 185,27 | 188,13 | -3,18% | 518.653,00 |
| 02.12.2024 | 192,32 | 194,95 | 190,00 | 194,31 | 0,76% | 514.868,00 |
| 29.11.2024 | 191,85 | 193,42 | 191,05 | 192,85 | 0,44% | 400.527,00 |
| 27.11.2024 | 192,66 | 193,95 | 191,40 | 192,00 | 0,52% | 278.612,00 |
| 26.11.2024 | 194,71 | 195,36 | 188,95 | 191,01 | -1,86% | 439.411,00 |
| 25.11.2024 | 193,70 | 195,42 | 192,65 | 194,64 | 1,53% | 873.368,00 |
| 22.11.2024 | 191,42 | 193,49 | 190,46 | 191,71 | 0,56% | 309.439,00 |
| 21.11.2024 | 188,18 | 191,23 | 187,47 | 190,64 | 1,71% | 360.672,00 |
| 20.11.2024 | 192,35 | 192,35 | 185,66 | 187,43 | -2,92% | 588.502,00 |
| 19.11.2024 | 192,96 | 194,41 | 189,93 | 193,07 | -0,70% | 567.252,00 |
| 18.11.2024 | 191,61 | 195,47 | 191,47 | 194,43 | 1,19% | 480.573,00 |
| 15.11.2024 | 190,78 | 193,00 | 189,95 | 192,15 | 0,72% | 515.661,00 |
| 14.11.2024 | 194,30 | 194,30 | 190,51 | 190,78 | -1,65% | 284.578,00 |
| 13.11.2024 | 196,20 | 197,43 | 193,49 | 193,98 | -0,82% | 365.077,00 |
| 12.11.2024 | 198,63 | 200,15 | 195,37 | 195,58 | -1,23% | 453.263,00 |
| 11.11.2024 | 197,98 | 199,50 | 195,49 | 198,02 | 1,26% | 501.987,00 |
| 08.11.2024 | 198,07 | 199,35 | 194,58 | 195,55 | -1,25% | 645.597,00 |
| 07.11.2024 | 202,94 | 203,33 | 195,98 | 198,03 | -1,93% | 608.193,00 |
| 06.11.2024 | 208,27 | 208,27 | 200,17 | 201,92 | -0,78% | 640.750,00 |
| 05.11.2024 | 205,99 | 209,67 | 203,39 | 203,50 | -1,85% | 532.844,00 |
| 04.11.2024 | 210,31 | 212,16 | 206,25 | 207,33 | -1,84% | 773.299,00 |
| 01.11.2024 | 201,94 | 212,77 | 201,94 | 211,21 | 5,05% | 1.057.520,00 |
| 31.10.2024 | 207,36 | 215,13 | 195,51 | 201,06 | -14,52% | 1.484.969,00 |
| 30.10.2024 | 235,63 | 238,39 | 234,77 | 235,22 | -0,52% | 439.098,00 |
| 29.10.2024 | 236,14 | 239,13 | 235,30 | 236,44 | -0,08% | 244.151,00 |
| 28.10.2024 | 235,39 | 238,00 | 233,20 | 236,63 | 1,28% | 245.790,00 |
| 25.10.2024 | 235,03 | 236,16 | 232,95 | 233,63 | -0,84% | 252.156,00 |
| 24.10.2024 | 238,98 | 239,46 | 235,55 | 235,62 | -0,93% | 241.595,00 |
| 23.10.2024 | 236,68 | 237,95 | 234,85 | 237,82 | 0,47% | 233.199,00 |
| 22.10.2024 | 236,29 | 237,30 | 234,17 | 236,71 | 0,12% | 222.584,00 |
| 21.10.2024 | 239,31 | 239,82 | 235,44 | 236,42 | -1,47% | 273.523,00 |
| 18.10.2024 | 235,77 | 241,41 | 234,43 | 239,94 | 2,48% | 432.093,00 |
| 17.10.2024 | 235,41 | 236,32 | 233,71 | 234,14 | -0,42% | 303.800,00 |
| 16.10.2024 | 237,21 | 237,91 | 234,76 | 235,12 | -0,11% | 213.586,00 |
| 15.10.2024 | 237,77 | 240,27 | 235,03 | 235,38 | -0,83% | 278.346,00 |
| 14.10.2024 | 236,20 | 239,09 | 234,29 | 237,34 | 0,56% | 255.428,00 |
| 11.10.2024 | 235,96 | 239,28 | 235,52 | 236,03 | 0,60% | 213.855,00 |
| 10.10.2024 | 233,30 | 236,98 | 233,30 | 234,62 | 0,09% | 320.121,00 |
| 09.10.2024 | 234,95 | 236,22 | 233,48 | 234,41 | -0,23% | 184.109,00 |
| 08.10.2024 | 234,28 | 236,28 | 232,52 | 234,95 | 0,85% | 348.515,00 |
| 07.10.2024 | 237,88 | 238,18 | 232,45 | 232,96 | -2,60% | 360.789,00 |
| 04.10.2024 | 240,77 | 240,77 | 237,52 | 239,18 | -0,15% | 210.668,00 |
| 03.10.2024 | 243,90 | 243,90 | 239,29 | 239,54 | -1,80% | 265.994,00 |
| 02.10.2024 | 243,16 | 245,32 | 243,02 | 243,93 | -0,49% | 213.928,00 |
| 01.10.2024 | 247,11 | 247,45 | 242,10 | 245,13 | -0,89% | 268.482,00 |
| 30.09.2024 | 246,63 | 248,54 | 245,46 | 247,32 | 0,20% | 261.007,00 |
| 27.09.2024 | 246,00 | 249,91 | 245,32 | 246,83 | 0,77% | 321.510,00 |
| 26.09.2024 | 246,68 | 247,80 | 243,46 | 244,95 | -0,03% | 418.680,00 |
| 25.09.2024 | 246,59 | 248,16 | 241,10 | 245,02 | -0,36% | 481.397,00 |
| 24.09.2024 | 245,13 | 246,59 | 244,25 | 245,90 | 0,42% | 252.007,00 |
| 23.09.2024 | 243,44 | 244,90 | 241,96 | 244,87 | 0,98% | 157.541,00 |
| 20.09.2024 | 244,42 | 244,42 | 241,05 | 242,50 | -1,29% | 629.565,00 |
| 19.09.2024 | 243,66 | 246,64 | 242,74 | 245,68 | 1,72% | 299.580,00 |
| 18.09.2024 | 240,31 | 244,66 | 239,78 | 241,53 | 0,04% | 260.580,00 |
| 17.09.2024 | 246,10 | 247,41 | 240,56 | 241,44 | -1,87% | 318.028,00 |
| 16.09.2024 | 247,60 | 248,68 | 245,36 | 246,05 | 0,00% | 289.688,00 |
| 13.09.2024 | 242,68 | 246,85 | 242,03 | 246,05 | 1,37% | 290.593,00 |
| 12.09.2024 | 244,09 | 244,62 | 241,02 | 242,73 | -0,74% | 208.039,00 |
| 11.09.2024 | 245,52 | 245,52 | 240,09 | 244,53 | -0,92% | 232.800,00 |
| 10.09.2024 | 245,33 | 247,50 | 244,21 | 246,80 | 0,72% | 275.932,00 |
| 09.09.2024 | 244,98 | 248,14 | 244,53 | 245,04 | 0,21% | 327.882,00 |
| 06.09.2024 | 243,82 | 247,99 | 241,79 | 244,53 | 0,57% | 331.071,00 |
| 05.09.2024 | 244,90 | 244,90 | 241,25 | 243,15 | -0,74% | 221.670,00 |
| 04.09.2024 | 244,45 | 247,99 | 244,16 | 244,96 | 0,05% | 225.962,00 |
| 03.09.2024 | 244,09 | 248,00 | 243,47 | 244,84 | -0,13% | 274.028,00 |
| 30.08.2024 | 244,72 | 245,60 | 241,90 | 245,17 | 0,67% | 435.640,00 |
| 29.08.2024 | 243,74 | 245,09 | 240,61 | 243,54 | 0,67% | 196.072,00 |
| 28.08.2024 | 242,59 | 244,27 | 239,80 | 241,92 | 0,05% | 219.429,00 |
| 27.08.2024 | 242,10 | 242,68 | 239,47 | 241,81 | 0,02% | 279.525,00 |
| 26.08.2024 | 243,04 | 245,29 | 241,34 | 241,76 | -0,27% | 268.702,00 |
| 23.08.2024 | 239,88 | 243,34 | 238,53 | 242,41 | 1,40% | 181.994,00 |
| 22.08.2024 | 239,66 | 241,72 | 238,44 | 239,07 | 0,34% | 253.744,00 |
| 21.08.2024 | 238,71 | 238,88 | 236,05 | 238,27 | 0,52% | 200.815,00 |
| 20.08.2024 | 237,56 | 238,94 | 235,94 | 237,04 | -0,40% | 160.093,00 |
| 19.08.2024 | 238,77 | 238,93 | 237,18 | 238,00 | -0,52% | 464.182,00 |
| 16.08.2024 | 238,27 | 239,76 | 236,30 | 239,25 | 0,65% | 291.839,00 |
| 15.08.2024 | 234,75 | 239,31 | 234,75 | 237,70 | 2,17% | 391.374,00 |
| 14.08.2024 | 231,72 | 233,26 | 229,27 | 232,65 | 0,25% | 352.659,00 |
| 13.08.2024 | 228,16 | 232,38 | 228,16 | 232,07 | 1,65% | 327.559,00 |
| 12.08.2024 | 229,42 | 232,62 | 228,01 | 228,31 | -0,56% | 303.007,00 |
| 09.08.2024 | 231,26 | 233,25 | 227,53 | 229,59 | -0,18% | 665.727,00 |
| 08.08.2024 | 225,31 | 231,58 | 225,14 | 230,00 | 2,08% | 1.376.792,00 |
| 07.08.2024 | 231,00 | 232,89 | 225,31 | 225,31 | -2,39% | 796.428,00 |
| 06.08.2024 | 234,14 | 236,39 | 230,00 | 230,83 | -1,07% | 895.322,00 |
| 05.08.2024 | 232,89 | 237,91 | 230,01 | 233,33 | -1,60% | 576.237,00 |
| 02.08.2024 | 237,37 | 242,33 | 233,55 | 237,13 | 0,50% | 745.171,00 |
| 01.08.2024 | 226,73 | 243,88 | 226,73 | 235,95 | 6,80% | 771.480,00 |
| 31.07.2024 | 221,99 | 223,50 | 219,46 | 220,92 | -0,80% | 726.841,00 |
| 30.07.2024 | 222,87 | 224,18 | 221,56 | 222,71 | 0,04% | 362.369,00 |