117,000€
-0,68%
Echtzeit-Aktienkurs Teleflex
Bid:
Ask:
Aktienkurse zur Teleflex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -0,68% | - |
| 08.09.2026 | 117,80 | 117,80 | 117,80 | 117,80 | -0,25% | - |
| 07.09.2026 | 118,10 | 118,10 | 118,10 | 118,10 | -1,17% | - |
| 04.09.2026 | 119,50 | 119,50 | 119,50 | 119,50 | -0,91% | - |
| 03.09.2026 | 120,60 | 120,60 | 120,60 | 120,60 | 0,25% | - |
| 02.09.2026 | 120,30 | 120,30 | 120,30 | 120,30 | -0,99% | - |
| 01.09.2026 | 121,50 | 121,50 | 121,50 | 121,50 | 1,76% | - |
| 31.08.2026 | 119,40 | 119,40 | 119,40 | 119,40 | 1,88% | - |
| 28.08.2026 | 117,20 | 117,20 | 117,20 | 117,20 | -1,01% | - |
| 27.08.2026 | 118,40 | 118,40 | 118,40 | 118,40 | -0,67% | - |
| 26.08.2026 | 119,20 | 119,20 | 119,20 | 119,20 | 1,10% | - |
| 25.08.2026 | 117,90 | 117,90 | 117,90 | 117,90 | 0,08% | - |
| 24.08.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 2,88% | - |
| 21.08.2026 | 114,50 | 114,50 | 114,50 | 114,50 | -0,87% | - |
| 20.08.2026 | 115,50 | 115,50 | 115,50 | 115,50 | 2,39% | - |
| 19.08.2026 | 112,80 | 112,80 | 112,80 | 112,80 | -0,79% | - |
| 18.08.2026 | 113,70 | 113,70 | 113,70 | 113,70 | -3,15% | - |
| 17.08.2026 | 117,40 | 117,40 | 117,40 | 117,40 | -0,59% | - |
| 14.08.2026 | 118,10 | 118,10 | 118,10 | 118,10 | 0,60% | - |
| 13.08.2026 | 117,40 | 117,40 | 117,40 | 117,40 | 2,09% | - |
| 12.08.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,52% | - |
| 11.08.2026 | 114,40 | 114,40 | 114,40 | 114,40 | -1,38% | - |
| 10.08.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -2,93% | - |
| 07.08.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 1,53% | - |
| 06.08.2026 | 117,70 | 117,70 | 117,70 | 117,70 | -2,65% | - |
| 05.08.2026 | 120,90 | 120,90 | 120,90 | 120,90 | 0,17% | - |
| 04.08.2026 | 120,70 | 120,70 | 120,70 | 120,70 | 2,20% | - |
| 03.08.2026 | 118,10 | 118,10 | 118,10 | 118,10 | 3,14% | - |
| 31.07.2026 | 114,50 | 114,50 | 114,50 | 114,50 | -2,05% | - |
| 30.07.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 0,17% | 100,00 |
| 29.07.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 2,28% | - |
| 28.07.2026 | 114,10 | 114,10 | 114,10 | 114,10 | -1,38% | - |
| 27.07.2026 | 115,70 | 115,70 | 115,70 | 115,70 | 1,22% | - |
| 24.07.2026 | 114,30 | 114,30 | 114,30 | 114,30 | -2,14% | - |
| 23.07.2026 | 116,80 | 116,80 | 116,80 | 116,80 | -1,77% | - |
| 22.07.2026 | 117,30 | 118,90 | 117,30 | 118,90 | 1,71% | 5,00 |
| 21.07.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 0,17% | - |
| 20.07.2026 | 116,70 | 116,70 | 116,70 | 116,70 | -2,83% | - |
| 17.07.2026 | 116,50 | 120,10 | 116,50 | 120,10 | 5,35% | 114,00 |
| 16.07.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,80% | - |
| 15.07.2026 | 113,10 | 113,10 | 113,10 | 113,10 | -4,88% | - |
| 14.07.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 1,11% | - |
| 13.07.2026 | 117,60 | 117,60 | 117,60 | 117,60 | -0,68% | - |
| 10.07.2026 | 116,10 | 118,40 | 116,10 | 118,40 | 1,63% | 3,00 |
| 09.07.2026 | 113,40 | 116,50 | 113,40 | 116,50 | 0,52% | 23,00 |
| 08.07.2026 | 115,90 | 115,90 | 115,90 | 115,90 | -0,34% | - |
| 07.07.2026 | 116,30 | 116,30 | 116,30 | 116,30 | -0,34% | - |
| 06.07.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 0,60% | - |
| 03.07.2026 | 116,40 | 116,40 | 116,00 | 116,00 | 2,56% | 15,00 |
| 02.07.2026 | 113,10 | 113,10 | 113,10 | 113,10 | 2,82% | - |
| 01.07.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -1,08% | - |
| 30.06.2026 | 111,20 | 111,20 | 111,20 | 111,20 | -2,28% | - |
| 29.06.2026 | 113,80 | 113,80 | 113,80 | 113,80 | 2,71% | - |
| 26.06.2026 | 110,80 | 110,80 | 110,80 | 110,80 | -0,18% | - |
| 25.06.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 2,21% | - |
| 24.06.2026 | 108,60 | 108,60 | 108,60 | 108,60 | 3,63% | - |
| 23.06.2026 | 104,80 | 104,80 | 104,80 | 104,80 | -4,73% | - |
| 22.06.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 0,27% | 100,00 |
| 19.06.2026 | 109,70 | 109,70 | 109,70 | 109,70 | 1,29% | - |
| 18.06.2026 | 108,30 | 108,30 | 108,30 | 108,30 | -1,10% | - |
| 17.06.2026 | 109,50 | 109,50 | 109,50 | 109,50 | -1,71% | - |
| 16.06.2026 | 111,40 | 111,40 | 111,40 | 111,40 | -1,07% | - |
| 15.06.2026 | 112,60 | 112,60 | 112,60 | 112,60 | -1,23% | - |
| 12.06.2026 | 111,00 | 114,00 | 111,00 | 114,00 | 0,09% | 60,00 |
| 11.06.2026 | 113,90 | 113,90 | 113,90 | 113,90 | -1,98% | - |
| 10.06.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 2,38% | - |
| 09.06.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 1,61% | - |
| 08.06.2026 | 111,70 | 111,70 | 111,70 | 111,70 | -0,53% | - |
| 05.06.2026 | 112,30 | 112,30 | 112,30 | 112,30 | 2,56% | - |
| 04.06.2026 | 109,50 | 109,50 | 109,50 | 109,50 | 2,43% | - |
| 03.06.2026 | 106,90 | 106,90 | 106,90 | 106,90 | -1,47% | - |
| 02.06.2026 | 108,50 | 108,50 | 108,50 | 108,50 | -1,18% | - |
| 01.06.2026 | 109,80 | 109,80 | 109,80 | 109,80 | -0,72% | - |
| 29.05.2026 | 110,60 | 110,60 | 110,60 | 110,60 | -0,45% | - |
| 28.05.2026 | 111,10 | 111,10 | 111,10 | 111,10 | -1,24% | - |
| 27.05.2026 | 112,50 | 112,50 | 112,50 | 112,50 | -1,23% | - |
| 26.05.2026 | 113,90 | 113,90 | 113,90 | 113,90 | -0,18% | - |
| 25.05.2026 | 114,10 | 114,10 | 114,10 | 114,10 | 0,97% | - |
| 22.05.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -1,99% | - |
| 21.05.2026 | 115,30 | 115,30 | 115,30 | 115,30 | 1,59% | - |
| 20.05.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 2,44% | - |
| 19.05.2026 | 110,80 | 110,80 | 110,80 | 110,80 | 0,64% | - |
| 18.05.2026 | 110,10 | 110,10 | 110,10 | 110,10 | -0,18% | - |
| 15.05.2026 | 110,30 | 110,30 | 110,30 | 110,30 | -0,09% | - |
| 14.05.2026 | 110,40 | 110,40 | 110,40 | 110,40 | 1,01% | - |
| 13.05.2026 | 109,30 | 109,30 | 109,30 | 109,30 | 0,09% | - |
| 12.05.2026 | 109,20 | 109,20 | 109,20 | 109,20 | -2,67% | - |
| 11.05.2026 | 112,20 | 112,20 | 112,20 | 112,20 | 0,63% | - |
| 08.05.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 5,69% | - |
| 07.05.2026 | 104,10 | 109,60 | 104,10 | 105,50 | 3,13% | 114,00 |
| 06.05.2026 | 102,30 | 102,30 | 102,30 | 102,30 | 0,29% | - |
| 05.05.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -1,07% | - |
| 04.05.2026 | 103,10 | 103,10 | 103,10 | 103,10 | -8,84% | - |
| 30.04.2026 | 113,10 | 113,10 | 113,10 | 113,10 | -1,74% | - |
| 29.04.2026 | 115,10 | 115,10 | 115,10 | 115,10 | 0,61% | - |
| 28.04.2026 | 114,40 | 114,40 | 114,40 | 114,40 | -2,31% | - |
| 27.04.2026 | 115,50 | 117,10 | 115,50 | 117,10 | -0,51% | 41,00 |
| 24.04.2026 | 116,10 | 117,70 | 116,10 | 117,70 | 0,43% | 200,00 |
| 23.04.2026 | 117,20 | 117,20 | 117,20 | 117,20 | 2,00% | - |
| 22.04.2026 | 114,90 | 114,90 | 114,90 | 114,90 | 3,23% | - |