111,100€
-1,33%
Echtzeit-Aktienkurs Teleflex
Bid:
Ask:
Aktienkurse zur Teleflex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 112,10 | 113,50 | 110,75 | 111,40 | -1,07% | - |
| 01.10.2026 | 108,05 | 112,60 | 108,05 | 112,60 | 0,99% | - |
| 30.09.2026 | 111,45 | 112,40 | 110,65 | 111,50 | 1,50% | - |
| 29.09.2026 | 112,00 | 113,60 | 109,70 | 109,85 | -1,92% | - |
| 28.09.2026 | 107,15 | 113,20 | 106,55 | 112,00 | 5,91% | - |
| 25.09.2026 | 105,50 | 107,20 | 103,85 | 105,75 | -0,84% | - |
| 24.09.2026 | 106,40 | 106,70 | 106,20 | 106,65 | -2,29% | - |
| 23.09.2026 | 109,10 | 110,65 | 108,25 | 109,15 | -0,23% | - |
| 22.09.2026 | 108,65 | 111,00 | 108,55 | 109,40 | -0,14% | - |
| 21.09.2026 | 108,75 | 110,05 | 107,30 | 109,55 | 0,97% | - |
| 18.09.2026 | 109,40 | 109,80 | 108,20 | 108,50 | -3,25% | - |
| 17.09.2026 | 111,65 | 112,35 | 110,55 | 112,15 | -0,58% | - |
| 16.09.2026 | 111,85 | 113,35 | 111,20 | 112,80 | 1,12% | - |
| 15.09.2026 | 112,75 | 113,90 | 109,30 | 111,55 | -1,33% | - |
| 14.09.2026 | 112,90 | 116,50 | 112,40 | 113,05 | 0,94% | - |
| 11.09.2026 | 113,65 | 115,55 | 111,20 | 112,00 | -0,97% | - |
| 10.09.2026 | 116,90 | 117,50 | 113,10 | 113,10 | -3,04% | - |
| 09.09.2026 | 117,65 | 118,10 | 116,65 | 116,65 | -1,19% | - |
| 08.09.2026 | 118,15 | 119,00 | 116,30 | 118,05 | -0,17% | - |
| 07.09.2026 | 119,10 | 119,10 | 118,20 | 118,25 | -0,80% | - |
| 04.09.2026 | 120,40 | 121,10 | 118,35 | 119,20 | -0,17% | - |
| 03.09.2026 | 121,65 | 122,90 | 119,20 | 119,40 | -2,57% | - |
| 02.09.2026 | 121,20 | 124,30 | 120,45 | 122,55 | 1,36% | - |
| 01.09.2026 | 122,30 | 123,35 | 120,40 | 120,90 | -0,12% | - |
| 31.08.2026 | 120,25 | 121,40 | 118,25 | 121,05 | 0,17% | - |
| 28.08.2026 | 118,20 | 121,20 | 117,80 | 120,85 | 2,11% | - |
| 27.08.2026 | 119,20 | 119,70 | 117,60 | 118,35 | -0,59% | - |
| 26.08.2026 | 120,10 | 120,45 | 118,40 | 119,05 | -0,42% | - |
| 25.08.2026 | 118,65 | 119,90 | 116,80 | 119,55 | 0,46% | - |
| 24.08.2026 | 118,90 | 120,40 | 118,10 | 119,00 | 1,32% | - |
| 21.08.2026 | 115,55 | 117,55 | 115,15 | 117,45 | 0,56% | - |
| 20.08.2026 | 116,35 | 117,60 | 115,00 | 116,80 | 0,56% | - |
| 19.08.2026 | 113,95 | 117,15 | 113,35 | 116,15 | 2,15% | - |
| 18.08.2026 | 114,90 | 117,45 | 113,05 | 113,70 | -1,30% | - |
| 17.08.2026 | 118,55 | 118,60 | 114,75 | 115,20 | -2,21% | - |
| 14.08.2026 | 119,15 | 119,15 | 117,20 | 117,80 | -0,30% | - |
| 13.08.2026 | 118,25 | 119,50 | 116,90 | 118,15 | 1,03% | - |
| 12.08.2026 | 115,70 | 116,95 | 114,65 | 116,95 | 0,91% | - |
| 11.08.2026 | 115,20 | 118,25 | 114,70 | 115,90 | 0,91% | - |
| 10.08.2026 | 116,80 | 118,55 | 114,55 | 114,85 | -0,73% | - |
| 07.08.2026 | 120,50 | 121,85 | 115,50 | 115,70 | -4,02% | - |
| 06.08.2026 | 119,30 | 124,90 | 113,00 | 120,55 | 1,01% | - |
| 05.08.2026 | 121,95 | 123,40 | 119,20 | 119,35 | -2,05% | - |
| 04.08.2026 | 121,15 | 123,10 | 120,00 | 121,85 | 0,49% | - |
| 03.08.2026 | 119,20 | 125,25 | 119,15 | 121,25 | 2,80% | 7,00 |
| 31.07.2026 | 114,75 | 118,75 | 113,80 | 117,95 | 2,74% | - |
| 30.07.2026 | 117,35 | 119,00 | 113,60 | 114,80 | -1,88% | - |
| 29.07.2026 | 117,70 | 118,70 | 115,80 | 117,00 | -0,13% | - |
| 28.07.2026 | 115,30 | 119,30 | 115,30 | 117,15 | -0,17% | - |
| 27.07.2026 | 115,75 | 118,15 | 115,75 | 117,35 | 1,95% | - |
| 24.07.2026 | 115,30 | 116,85 | 115,00 | 115,10 | -0,35% | - |
| 23.07.2026 | 118,10 | 118,40 | 115,05 | 115,50 | -2,24% | - |
| 22.07.2026 | 118,25 | 118,50 | 117,95 | 118,15 | 0,17% | - |
| 21.07.2026 | 117,75 | 118,20 | 116,80 | 117,95 | 0,43% | - |
| 20.07.2026 | 117,70 | 118,45 | 116,40 | 117,45 | -0,17% | - |
| 17.07.2026 | 117,30 | 121,30 | 117,15 | 117,65 | -1,51% | - |
| 16.07.2026 | 114,90 | 119,45 | 114,70 | 119,45 | 4,32% | - |
| 15.07.2026 | 113,90 | 117,80 | 113,20 | 114,50 | 0,93% | - |
| 14.07.2026 | 119,85 | 119,85 | 112,00 | 113,45 | -5,58% | - |
| 13.07.2026 | 118,95 | 120,45 | 118,20 | 120,15 | 1,05% | - |
| 10.07.2026 | 117,30 | 119,95 | 117,00 | 118,90 | 0,93% | - |
| 09.07.2026 | 114,30 | 119,20 | 113,65 | 117,80 | 3,29% | - |
| 08.07.2026 | 117,00 | 117,00 | 114,00 | 114,05 | -2,56% | - |
| 07.07.2026 | 117,45 | 118,70 | 116,70 | 117,05 | -0,38% | - |
| 06.07.2026 | 117,10 | 118,25 | 116,40 | 117,50 | 0,47% | - |
| 03.07.2026 | 117,10 | 117,30 | 116,95 | 116,95 | -0,13% | - |
| 02.07.2026 | 114,10 | 117,25 | 113,10 | 117,10 | 3,17% | - |
| 01.07.2026 | 111,00 | 114,90 | 110,65 | 113,50 | 2,02% | - |
| 30.06.2026 | 111,65 | 112,20 | 109,30 | 111,25 | -0,31% | - |
| 29.06.2026 | 114,10 | 114,70 | 110,90 | 111,60 | -1,72% | - |
| 26.06.2026 | 112,40 | 115,40 | 108,10 | 113,55 | 0,89% | - |
| 25.06.2026 | 111,40 | 113,60 | 108,60 | 112,55 | 3,07% | - |
| 24.06.2026 | 109,20 | 109,30 | 109,10 | 109,20 | 0,88% | - |
| 23.06.2026 | 107,50 | 108,70 | 105,55 | 108,25 | 0,74% | - |
| 22.06.2026 | 110,45 | 111,50 | 105,75 | 107,45 | -2,72% | 75,00 |
| 19.06.2026 | 110,65 | 110,90 | 110,40 | 110,45 | 0,00% | - |
| 18.06.2026 | 108,70 | 110,95 | 108,05 | 110,45 | 0,05% | - |
| 17.06.2026 | 110,20 | 110,70 | 108,70 | 110,40 | 0,59% | - |
| 16.06.2026 | 112,50 | 112,50 | 109,10 | 109,75 | -2,18% | - |
| 15.06.2026 | 112,80 | 114,35 | 111,05 | 112,20 | 0,04% | - |
| 12.06.2026 | 111,60 | 112,65 | 110,70 | 112,15 | -1,06% | - |
| 11.06.2026 | 114,45 | 117,15 | 113,20 | 113,35 | -3,53% | - |
| 10.06.2026 | 117,70 | 118,25 | 116,25 | 117,50 | 0,04% | - |
| 09.06.2026 | 114,40 | 117,90 | 113,80 | 117,45 | 1,78% | - |
| 08.06.2026 | 112,40 | 116,00 | 112,35 | 115,40 | 2,44% | 120,00 |
| 05.06.2026 | 114,50 | 114,90 | 112,65 | 112,65 | -0,57% | - |
| 04.06.2026 | 109,80 | 114,00 | 109,80 | 113,30 | 3,28% | - |
| 03.06.2026 | 107,70 | 110,80 | 107,40 | 109,70 | -0,05% | - |
| 02.06.2026 | 109,70 | 109,75 | 108,50 | 109,75 | 0,00% | - |
| 01.06.2026 | 110,35 | 111,15 | 107,45 | 109,75 | -1,48% | - |
| 29.05.2026 | 111,40 | 111,80 | 109,95 | 111,40 | -0,62% | - |
| 28.05.2026 | 111,90 | 112,15 | 111,90 | 112,10 | 0,09% | - |
| 27.05.2026 | 113,40 | 114,25 | 111,85 | 112,00 | -1,58% | - |
| 26.05.2026 | 115,15 | 115,65 | 113,00 | 113,80 | -1,09% | - |
| 25.05.2026 | 114,45 | 115,20 | 114,45 | 115,05 | 1,10% | - |
| 22.05.2026 | 113,60 | 115,65 | 113,45 | 113,80 | -0,31% | - |
| 21.05.2026 | 116,40 | 117,20 | 113,95 | 114,15 | -1,68% | - |
| 20.05.2026 | 114,55 | 116,10 | 113,30 | 116,10 | 0,96% | - |
| 19.05.2026 | 111,90 | 115,00 | 110,75 | 115,00 | 1,77% | - |
| 18.05.2026 | 111,60 | 115,60 | 109,75 | 113,00 | 1,12% | - |