124,120$
-1,58%
Echtzeit-Aktienkurs Teleflex
Bid:
Ask:
Aktienkurse zur Teleflex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 127,12 | 127,12 | 124,01 | 124,12 | -1,58% | 574.581,00 |
| 01.10.2026 | 125,06 | 126,53 | 124,25 | 126,11 | 0,86% | 712.264,00 |
| 30.09.2026 | 126,08 | 127,06 | 124,37 | 125,04 | -1,01% | 636.450,00 |
| 29.09.2026 | 127,07 | 127,70 | 124,01 | 126,32 | -0,83% | 964.761,00 |
| 28.09.2026 | 124,26 | 128,62 | 123,52 | 127,38 | 4,35% | 1.564.276,00 |
| 25.09.2026 | 120,47 | 123,05 | 118,31 | 122,07 | 1,65% | 847.525,00 |
| 24.09.2026 | 122,34 | 123,14 | 119,86 | 120,09 | -1,36% | 864.247,00 |
| 23.09.2026 | 124,71 | 125,16 | 121,12 | 121,75 | -2,52% | 827.790,00 |
| 22.09.2026 | 126,35 | 127,07 | 124,16 | 124,90 | 0,08% | 772.399,00 |
| 21.09.2026 | 124,84 | 126,23 | 123,10 | 124,80 | 0,22% | 803.459,00 |
| 18.09.2026 | 125,03 | 125,83 | 124,01 | 124,52 | -0,85% | 1.795.775,00 |
| 17.09.2026 | 126,95 | 128,88 | 125,05 | 125,59 | -1,88% | 862.405,00 |
| 16.09.2026 | 129,13 | 130,15 | 127,72 | 128,00 | -0,79% | 817.394,00 |
| 15.09.2026 | 130,40 | 130,40 | 126,18 | 129,02 | -0,98% | 801.367,00 |
| 14.09.2026 | 132,68 | 134,27 | 129,51 | 130,30 | -0,53% | 953.124,00 |
| 11.09.2026 | 133,23 | 134,09 | 128,98 | 130,99 | -0,77% | 570.062,00 |
| 10.09.2026 | 134,96 | 135,08 | 130,99 | 132,00 | -2,74% | 760.742,00 |
| 09.09.2026 | 139,54 | 139,54 | 135,32 | 135,72 | -0,93% | 487.021,00 |
| 08.09.2026 | 136,66 | 139,11 | 134,77 | 137,00 | -0,98% | 490.176,00 |
| 04.09.2026 | 138,70 | 140,59 | 137,35 | 138,36 | -1,14% | 464.473,00 |
| 03.09.2026 | 142,00 | 143,23 | 138,64 | 139,96 | -0,72% | 701.789,00 |
| 02.09.2026 | 140,56 | 144,16 | 138,10 | 140,97 | 0,35% | 722.621,00 |
| 01.09.2026 | 140,19 | 143,05 | 135,20 | 140,48 | -1,11% | 564.966,00 |
| 31.08.2026 | 137,95 | 142,42 | 137,88 | 142,05 | 1,70% | 644.144,00 |
| 28.08.2026 | 137,35 | 140,57 | 137,35 | 139,67 | 1,42% | 428.335,00 |
| 27.08.2026 | 136,55 | 138,51 | 136,55 | 137,71 | -0,74% | 366.699,00 |
| 26.08.2026 | 139,14 | 140,17 | 137,96 | 138,74 | -1,03% | 526.007,00 |
| 25.08.2026 | 138,01 | 140,57 | 136,32 | 140,18 | 1,35% | 380.953,00 |
| 24.08.2026 | 138,99 | 140,27 | 137,71 | 138,31 | -0,37% | 630.603,00 |
| 21.08.2026 | 136,21 | 139,21 | 133,31 | 138,83 | 2,87% | 630.891,00 |
| 20.08.2026 | 135,12 | 137,28 | 134,88 | 134,96 | -0,66% | 296.975,00 |
| 19.08.2026 | 132,63 | 136,80 | 132,63 | 135,86 | 2,99% | 439.542,00 |
| 18.08.2026 | 133,50 | 136,04 | 130,89 | 131,92 | -0,86% | 872.401,00 |
| 17.08.2026 | 135,56 | 135,98 | 132,85 | 133,07 | -2,99% | 687.566,00 |
| 14.08.2026 | 137,20 | 138,01 | 135,70 | 137,17 | -0,15% | 486.123,00 |
| 13.08.2026 | 135,91 | 137,54 | 135,17 | 137,37 | 0,77% | 963.841,00 |
| 12.08.2026 | 132,82 | 136,32 | 132,16 | 136,32 | 2,08% | 515.165,00 |
| 11.08.2026 | 135,00 | 136,40 | 132,85 | 133,54 | 0,41% | 604.120,00 |
| 10.08.2026 | 135,03 | 137,08 | 132,14 | 133,00 | -1,47% | 583.525,00 |
| 07.08.2026 | 138,54 | 139,72 | 133,63 | 134,98 | -2,82% | 748.077,00 |
| 06.08.2026 | 141,16 | 145,00 | 130,03 | 138,89 | 1,54% | 1.301.225,00 |
| 05.08.2026 | 140,16 | 141,32 | 136,78 | 136,78 | -2,38% | 644.710,00 |
| 04.08.2026 | 139,20 | 141,25 | 138,32 | 140,12 | 0,30% | 604.857,00 |
| 03.08.2026 | 138,25 | 144,19 | 138,25 | 139,70 | 2,19% | 981.231,00 |
| 31.07.2026 | 133,49 | 137,41 | 130,60 | 136,71 | 3,33% | 558.075,00 |
| 30.07.2026 | 133,81 | 135,38 | 130,87 | 132,30 | -1,75% | 374.395,00 |
| 29.07.2026 | 134,00 | 135,25 | 131,75 | 134,65 | 0,34% | 548.721,00 |
| 28.07.2026 | 133,55 | 135,64 | 132,84 | 134,20 | 2,40% | 360.416,00 |
| 27.07.2026 | 132,50 | 134,37 | 130,69 | 131,05 | -0,79% | 432.586,00 |
| 24.07.2026 | 131,24 | 133,94 | 130,70 | 132,10 | 0,72% | 514.544,00 |
| 23.07.2026 | 135,15 | 135,21 | 130,73 | 131,16 | -2,70% | 418.302,00 |
| 22.07.2026 | 135,32 | 136,01 | 133,94 | 134,80 | -0,16% | 343.952,00 |
| 21.07.2026 | 132,65 | 135,23 | 132,64 | 135,01 | 0,73% | 372.624,00 |
| 20.07.2026 | 134,05 | 135,23 | 132,22 | 134,03 | -0,43% | 294.668,00 |
| 17.07.2026 | 136,57 | 139,18 | 134,08 | 134,61 | -0,45% | 369.047,00 |
| 16.07.2026 | 133,27 | 139,00 | 133,05 | 135,22 | 2,63% | 585.366,00 |
| 15.07.2026 | 130,56 | 134,80 | 129,87 | 131,75 | 1,22% | 427.496,00 |
| 14.07.2026 | 135,01 | 135,01 | 128,02 | 130,16 | -4,57% | 365.187,00 |
| 13.07.2026 | 136,05 | 137,65 | 135,42 | 136,40 | 0,49% | 350.859,00 |
| 10.07.2026 | 135,57 | 137,09 | 134,32 | 135,73 | 1,26% | 529.473,00 |
| 09.07.2026 | 132,31 | 136,32 | 129,95 | 134,04 | 2,83% | 531.426,00 |
| 08.07.2026 | 131,23 | 132,34 | 129,60 | 130,35 | -2,39% | 267.280,00 |
| 07.07.2026 | 135,41 | 136,69 | 133,19 | 133,54 | -0,58% | 478.945,00 |
| 06.07.2026 | 134,76 | 135,27 | 132,37 | 134,32 | 0,25% | 435.014,00 |
| 02.07.2026 | 131,70 | 134,53 | 128,26 | 133,99 | 3,27% | 673.199,00 |
| 01.07.2026 | 127,75 | 130,94 | 127,75 | 129,75 | 2,36% | 427.229,00 |
| 30.06.2026 | 126,94 | 127,60 | 124,88 | 126,76 | -0,57% | 355.242,00 |
| 29.06.2026 | 129,13 | 129,13 | 126,50 | 127,49 | -1,83% | 398.963,00 |
| 26.06.2026 | 126,76 | 131,64 | 126,76 | 129,86 | 1,62% | 602.440,00 |
| 25.06.2026 | 127,15 | 129,93 | 125,99 | 127,79 | 1,01% | 310.304,00 |
| 24.06.2026 | 125,86 | 127,61 | 124,77 | 126,51 | 1,81% | 267.734,00 |
| 23.06.2026 | 121,21 | 124,70 | 121,21 | 124,26 | 2,13% | 407.231,00 |
| 22.06.2026 | 125,84 | 126,43 | 120,86 | 121,67 | -4,20% | 722.668,00 |
| 18.06.2026 | 125,50 | 127,30 | 124,29 | 127,00 | 1,63% | 557.458,00 |
| 17.06.2026 | 126,58 | 129,19 | 124,06 | 124,96 | -2,28% | 427.099,00 |
| 16.06.2026 | 130,00 | 130,08 | 126,55 | 127,87 | -1,71% | 426.441,00 |
| 15.06.2026 | 130,98 | 132,38 | 128,86 | 130,09 | -0,30% | 437.434,00 |
| 12.06.2026 | 128,82 | 132,24 | 127,61 | 130,48 | 0,90% | 391.271,00 |
| 11.06.2026 | 131,75 | 132,36 | 128,93 | 129,31 | -2,15% | 549.263,00 |
| 10.06.2026 | 134,67 | 136,59 | 132,04 | 132,15 | -2,65% | 517.001,00 |
| 09.06.2026 | 132,83 | 136,15 | 131,90 | 135,75 | 3,04% | 579.532,00 |
| 08.06.2026 | 133,32 | 133,40 | 131,67 | 131,74 | 1,46% | 413.339,00 |
| 05.06.2026 | 132,52 | 133,59 | 129,29 | 129,84 | -1,72% | 723.524,00 |
| 04.06.2026 | 130,71 | 132,57 | 129,85 | 132,11 | 2,76% | 481.242,00 |
| 03.06.2026 | 125,91 | 129,57 | 125,91 | 128,56 | 2,65% | 652.861,00 |
| 02.06.2026 | 126,81 | 128,62 | 124,49 | 125,24 | -1,83% | 652.439,00 |
| 01.06.2026 | 127,94 | 129,01 | 124,99 | 127,57 | -0,83% | 853.846,00 |
| 29.05.2026 | 129,13 | 130,12 | 127,90 | 128,64 | -0,79% | 540.555,00 |
| 28.05.2026 | 128,75 | 129,98 | 127,54 | 129,66 | -0,31% | 677.827,00 |
| 27.05.2026 | 132,77 | 133,14 | 129,01 | 130,06 | -1,39% | 632.401,00 |
| 26.05.2026 | 133,08 | 133,75 | 131,26 | 131,89 | -0,65% | 1.033.490,00 |
| 22.05.2026 | 131,63 | 134,83 | 131,63 | 132,75 | 0,64% | 648.561,00 |
| 21.05.2026 | 134,41 | 135,27 | 131,43 | 131,90 | -2,43% | 624.431,00 |
| 20.05.2026 | 132,64 | 135,69 | 131,90 | 135,18 | 1,84% | 641.676,00 |
| 19.05.2026 | 130,00 | 134,47 | 129,33 | 132,74 | 1,79% | 744.226,00 |
| 18.05.2026 | 130,05 | 135,00 | 130,05 | 130,41 | 0,54% | 765.344,00 |
| 15.05.2026 | 130,07 | 130,88 | 128,78 | 129,71 | -0,44% | 542.636,00 |
| 14.05.2026 | 131,35 | 132,60 | 129,71 | 130,28 | 0,18% | 557.697,00 |
| 13.05.2026 | 128,40 | 131,94 | 127,35 | 130,04 | 0,78% | 705.685,00 |
| 12.05.2026 | 129,68 | 130,98 | 127,33 | 129,03 | -0,53% | 771.088,00 |