115,403$
0,10%
Echtzeit-Aktienkurs Teleflex
Bid:
Ask:
Aktienkurse zur Teleflex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 114,08 | 117,14 | 113,81 | 115,29 | 0,51% | 637.418,00 |
| 25.11.2025 | 112,16 | 115,78 | 112,11 | 114,70 | 2,97% | 625.043,00 |
| 24.11.2025 | 109,32 | 112,05 | 107,79 | 111,39 | 1,05% | 480.246,00 |
| 21.11.2025 | 105,23 | 110,79 | 104,86 | 110,23 | 5,34% | 491.075,00 |
| 20.11.2025 | 106,90 | 107,29 | 104,21 | 104,64 | -1,00% | 521.946,00 |
| 19.11.2025 | 107,74 | 108,55 | 104,46 | 105,70 | -1,65% | 515.524,00 |
| 18.11.2025 | 103,43 | 108,56 | 103,10 | 107,47 | 3,48% | 907.285,00 |
| 17.11.2025 | 106,30 | 106,76 | 103,73 | 103,86 | -2,93% | 685.370,00 |
| 14.11.2025 | 108,68 | 108,80 | 105,10 | 107,00 | -2,23% | 619.208,00 |
| 13.11.2025 | 110,78 | 112,61 | 108,87 | 109,44 | -1,84% | 507.427,00 |
| 12.11.2025 | 113,88 | 114,20 | 111,38 | 111,49 | -0,69% | 585.219,00 |
| 11.11.2025 | 108,00 | 112,85 | 108,00 | 112,26 | 3,97% | 792.813,00 |
| 10.11.2025 | 109,41 | 110,00 | 106,12 | 107,97 | -1,31% | 588.366,00 |
| 07.11.2025 | 108,29 | 110,96 | 107,95 | 109,40 | 0,82% | 896.782,00 |
| 06.11.2025 | 120,14 | 120,36 | 102,58 | 108,51 | -13,02% | 2.953.558,00 |
| 05.11.2025 | 123,80 | 126,00 | 122,57 | 124,75 | 0,27% | 749.275,00 |
| 04.11.2025 | 122,99 | 124,95 | 121,98 | 124,41 | 1,27% | 605.091,00 |
| 03.11.2025 | 123,67 | 124,10 | 120,02 | 122,85 | -1,30% | 565.802,00 |
| 31.10.2025 | 124,73 | 124,91 | 122,82 | 124,47 | -0,30% | 299.915,00 |
| 30.10.2025 | 127,22 | 128,18 | 124,16 | 124,84 | -2,56% | 402.596,00 |
| 29.10.2025 | 129,52 | 130,35 | 127,59 | 128,12 | -1,88% | 432.199,00 |
| 28.10.2025 | 131,62 | 132,63 | 129,89 | 130,58 | -1,49% | 478.389,00 |
| 27.10.2025 | 131,52 | 133,29 | 130,88 | 132,55 | 0,49% | 360.036,00 |
| 24.10.2025 | 133,21 | 134,02 | 131,75 | 131,91 | -0,23% | 289.522,00 |
| 23.10.2025 | 132,73 | 133,19 | 130,31 | 132,21 | -0,43% | 381.040,00 |
| 22.10.2025 | 132,59 | 135,96 | 132,00 | 132,78 | -0,21% | 402.643,00 |
| 21.10.2025 | 130,38 | 133,34 | 129,75 | 133,06 | 1,93% | 477.639,00 |
| 20.10.2025 | 128,49 | 131,30 | 128,49 | 130,54 | 1,63% | 384.416,00 |
| 17.10.2025 | 122,98 | 128,65 | 122,88 | 128,45 | 3,69% | - |
| 16.10.2025 | 122,52 | 124,50 | 121,25 | 123,88 | 1,98% | 310.089,00 |
| 15.10.2025 | 122,73 | 123,77 | 121,17 | 121,48 | -0,65% | 422.303,00 |
| 14.10.2025 | 118,58 | 123,06 | 118,45 | 122,28 | 1,82% | 353.241,00 |
| 13.10.2025 | 119,71 | 122,15 | 119,71 | 120,09 | 0,56% | 491.559,00 |
| 10.10.2025 | 125,09 | 125,85 | 118,97 | 119,42 | -4,23% | 627.970,00 |
| 09.10.2025 | 128,98 | 129,43 | 124,44 | 124,70 | -2,90% | 509.021,00 |
| 08.10.2025 | 127,60 | 129,07 | 126,49 | 128,43 | 1,21% | 318.146,00 |
| 07.10.2025 | 128,24 | 128,63 | 126,19 | 126,89 | -0,64% | 424.329,00 |
| 06.10.2025 | 131,54 | 131,54 | 127,32 | 127,71 | -2,44% | 415.231,00 |
| 03.10.2025 | 125,92 | 131,80 | 124,98 | 130,90 | 4,30% | 757.842,00 |
| 02.10.2025 | 123,34 | 126,15 | 122,78 | 125,50 | 1,28% | 545.771,00 |
| 01.10.2025 | 122,73 | 125,00 | 121,36 | 123,92 | 1,27% | 500.623,00 |
| 30.09.2025 | 121,06 | 122,45 | 119,44 | 122,36 | 1,42% | 523.624,00 |
| 29.09.2025 | 120,41 | 121,28 | 119,11 | 120,65 | 0,55% | 442.335,00 |
| 26.09.2025 | 117,50 | 121,22 | 117,50 | 119,99 | 2,56% | 933.268,00 |
| 25.09.2025 | 122,36 | 123,37 | 115,73 | 117,00 | -5,10% | 857.217,00 |
| 24.09.2025 | 121,51 | 123,96 | 121,51 | 123,29 | 0,97% | 406.294,00 |
| 23.09.2025 | 123,18 | 124,68 | 121,63 | 122,11 | -0,59% | 529.664,00 |
| 22.09.2025 | 121,82 | 123,31 | 120,87 | 122,84 | 0,17% | 667.109,00 |
| 19.09.2025 | 126,00 | 126,00 | 122,55 | 122,63 | -2,52% | 1.037.011,00 |
| 18.09.2025 | 126,32 | 126,81 | 125,13 | 125,80 | 0,14% | 529.225,00 |
| 17.09.2025 | 126,21 | 129,29 | 125,05 | 125,62 | -0,16% | 534.808,00 |
| 16.09.2025 | 126,00 | 127,42 | 125,24 | 125,82 | -0,06% | 407.442,00 |
| 15.09.2025 | 130,38 | 131,44 | 123,53 | 125,89 | -3,39% | 1.140.853,00 |
| 12.09.2025 | 132,08 | 132,81 | 130,16 | 130,31 | -1,65% | 712.975,00 |
| 11.09.2025 | 130,74 | 133,18 | 129,92 | 132,50 | 1,70% | 535.080,00 |
| 10.09.2025 | 129,58 | 130,41 | 128,32 | 130,29 | 0,05% | 858.776,00 |
| 09.09.2025 | 130,11 | 130,97 | 129,55 | 130,23 | 0,04% | 538.751,00 |
| 08.09.2025 | 130,34 | 130,96 | 128,66 | 130,18 | -0,40% | 794.835,00 |
| 05.09.2025 | 129,50 | 131,74 | 129,50 | 130,70 | 1,25% | 624.078,00 |
| 04.09.2025 | 126,25 | 129,28 | 125,26 | 129,09 | 2,41% | 640.312,00 |
| 03.09.2025 | 125,37 | 127,24 | 124,55 | 126,05 | -0,78% | 603.997,00 |
| 02.09.2025 | 125,64 | 127,16 | 123,80 | 127,04 | 0,50% | 774.080,00 |
| 29.08.2025 | 126,22 | 127,26 | 125,70 | 126,41 | 0,15% | 440.766,00 |
| 28.08.2025 | 128,95 | 129,53 | 125,39 | 126,22 | -2,53% | 436.363,00 |
| 27.08.2025 | 126,75 | 129,65 | 126,75 | 129,50 | 1,78% | 640.792,00 |
| 26.08.2025 | 127,01 | 128,76 | 126,96 | 127,24 | -0,24% | 477.949,00 |
| 25.08.2025 | 129,28 | 129,76 | 127,47 | 127,55 | -1,44% | 478.988,00 |
| 22.08.2025 | 125,80 | 129,68 | 125,80 | 129,42 | 3,86% | 444.429,00 |
| 21.08.2025 | 124,67 | 126,57 | 124,07 | 124,61 | -0,83% | 606.498,00 |
| 20.08.2025 | 123,86 | 126,91 | 123,86 | 125,65 | 1,09% | 762.752,00 |
| 19.08.2025 | 120,48 | 125,05 | 120,45 | 124,30 | 3,70% | 655.351,00 |
| 18.08.2025 | 121,03 | 122,21 | 119,86 | 119,86 | -0,68% | 550.764,00 |
| 15.08.2025 | 121,38 | 122,33 | 120,53 | 120,68 | -0,67% | 322.159,00 |
| 14.08.2025 | 121,28 | 122,08 | 120,80 | 121,50 | -1,16% | 430.042,00 |
| 13.08.2025 | 120,10 | 123,09 | 119,34 | 122,92 | 2,74% | 629.539,00 |
| 12.08.2025 | 116,81 | 121,05 | 116,10 | 119,64 | 3,18% | 485.919,00 |
| 11.08.2025 | 118,55 | 120,04 | 115,85 | 115,95 | -2,08% | 726.596,00 |
| 08.08.2025 | 117,24 | 119,81 | 117,01 | 118,41 | 2,53% | 701.186,00 |
| 07.08.2025 | 113,83 | 116,52 | 112,01 | 115,49 | 3,05% | 732.685,00 |
| 06.08.2025 | 115,00 | 115,79 | 111,91 | 112,07 | -2,42% | 530.399,00 |
| 05.08.2025 | 116,03 | 117,19 | 114,38 | 114,85 | -1,04% | 510.391,00 |
| 04.08.2025 | 116,19 | 117,59 | 115,47 | 116,06 | 0,15% | 513.023,00 |
| 01.08.2025 | 119,35 | 119,65 | 113,35 | 115,89 | -3,02% | 642.836,00 |
| 31.07.2025 | 123,10 | 123,79 | 117,59 | 119,50 | 4,91% | 893.751,00 |
| 30.07.2025 | 115,10 | 116,13 | 113,78 | 113,91 | -1,37% | 522.423,00 |
| 29.07.2025 | 115,19 | 116,21 | 114,57 | 115,49 | -0,06% | 309.568,00 |
| 28.07.2025 | 116,12 | 117,25 | 115,39 | 115,56 | -1,39% | 395.743,00 |
| 25.07.2025 | 116,17 | 117,36 | 114,98 | 117,19 | 0,85% | 326.404,00 |
| 24.07.2025 | 117,31 | 118,81 | 116,13 | 116,20 | -0,89% | 541.318,00 |
| 23.07.2025 | 116,85 | 117,64 | 115,51 | 117,24 | 1,77% | 651.680,00 |
| 22.07.2025 | 110,80 | 115,22 | 108,90 | 115,20 | 4,93% | 670.104,00 |
| 21.07.2025 | 111,72 | 112,08 | 109,73 | 109,79 | -1,14% | 703.758,00 |
| 18.07.2025 | 114,03 | 114,36 | 110,83 | 111,06 | -2,23% | 845.809,00 |
| 17.07.2025 | 112,66 | 114,00 | 112,50 | 113,59 | 0,24% | 543.589,00 |
| 16.07.2025 | 114,01 | 114,63 | 112,32 | 113,32 | -0,13% | 684.024,00 |
| 15.07.2025 | 116,01 | 116,40 | 113,32 | 113,47 | -1,97% | 685.281,00 |
| 14.07.2025 | 115,80 | 116,73 | 114,50 | 115,75 | -0,56% | 641.744,00 |
| 11.07.2025 | 118,32 | 119,03 | 116,22 | 116,40 | -2,95% | 307.857,00 |
| 10.07.2025 | 118,41 | 121,75 | 118,21 | 119,94 | 0,85% | 444.210,00 |
| 09.07.2025 | 119,29 | 120,00 | 117,83 | 118,93 | -0,63% | 452.217,00 |