234,160$
-0,41%
Echtzeit-Aktienkurs Teleflex
Bid:
Ask:
Aktienkurse zur Teleflex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 235,41 | 236,32 | 233,71 | 234,14 | -0,42% | 303.770,00 |
| 16.10.2024 | 237,21 | 237,91 | 234,76 | 235,12 | -0,11% | 213.189,00 |
| 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% | 193.489,00 |
| 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% | 262.505,00 |
| 09.10.2024 | 234,95 | 236,22 | 233,48 | 234,41 | -0,23% | 183.166,00 |
| 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% | 360.317,00 |
| 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% | 265.974,00 |
| 02.10.2024 | 243,16 | 245,32 | 243,02 | 243,93 | -0,49% | 208.588,00 |
| 01.10.2024 | 247,11 | 247,45 | 242,10 | 245,13 | -0,89% | 262.497,00 |
| 30.09.2024 | 246,63 | 248,54 | 245,46 | 247,32 | 0,20% | 259.453,00 |
| 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% | 334.529,00 |
| 25.09.2024 | 246,59 | 248,16 | 241,10 | 245,02 | -0,36% | 476.794,00 |
| 24.09.2024 | 245,13 | 246,59 | 244,25 | 245,90 | 0,42% | 251.998,00 |
| 23.09.2024 | 243,44 | 244,90 | 241,96 | 244,87 | 0,98% | 157.440,00 |
| 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% | 299.245,00 |
| 18.09.2024 | 240,31 | 244,66 | 239,78 | 241,53 | 0,04% | 253.818,00 |
| 17.09.2024 | 246,10 | 247,41 | 240,56 | 241,44 | -1,87% | 317.028,00 |
| 16.09.2024 | 247,60 | 248,68 | 245,36 | 246,05 | 0,00% | 286.706,00 |
| 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% | 206.903,00 |
| 11.09.2024 | 245,52 | 245,52 | 240,09 | 244,53 | -0,92% | 225.050,00 |
| 10.09.2024 | 245,33 | 247,50 | 244,21 | 246,80 | 0,72% | 240.934,00 |
| 09.09.2024 | 244,98 | 248,14 | 244,53 | 245,04 | 0,21% | 285.004,00 |
| 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% | 220.615,00 |
| 04.09.2024 | 244,45 | 247,99 | 244,16 | 244,96 | 0,05% | 212.459,00 |
| 03.09.2024 | 244,09 | 248,00 | 243,47 | 244,84 | -0,13% | 274.008,00 |
| 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% | 195.927,00 |
| 28.08.2024 | 242,59 | 244,27 | 239,80 | 241,92 | 0,05% | 219.038,00 |
| 27.08.2024 | 242,10 | 242,68 | 239,47 | 241,81 | 0,02% | 266.157,00 |
| 26.08.2024 | 243,04 | 245,29 | 241,34 | 241,76 | -0,27% | 264.085,00 |
| 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% | 253.364,00 |
| 21.08.2024 | 238,71 | 238,88 | 236,05 | 238,27 | 0,52% | 194.826,00 |
| 20.08.2024 | 237,56 | 238,94 | 235,94 | 237,04 | -0,40% | 159.403,00 |
| 19.08.2024 | 238,77 | 238,93 | 237,18 | 238,00 | -0,52% | 456.869,00 |
| 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% | 390.122,00 |
| 14.08.2024 | 231,72 | 233,26 | 229,27 | 232,65 | 0,25% | 348.921,00 |
| 13.08.2024 | 228,16 | 232,38 | 228,16 | 232,07 | 1,65% | 327.218,00 |
| 12.08.2024 | 229,42 | 232,62 | 228,01 | 228,31 | -0,56% | 296.723,00 |
| 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% | 1.367.065,00 |
| 07.08.2024 | 231,00 | 232,89 | 225,31 | 225,31 | -2,39% | 786.701,00 |
| 06.08.2024 | 234,14 | 236,39 | 230,00 | 230,83 | -1,07% | 895.107,00 |
| 05.08.2024 | 232,89 | 237,91 | 230,01 | 233,33 | -1,60% | 571.224,00 |
| 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% | 765.725,00 |
| 31.07.2024 | 221,99 | 223,50 | 219,46 | 220,92 | -0,80% | 726.404,00 |
| 30.07.2024 | 222,87 | 224,18 | 221,56 | 222,71 | 0,04% | 357.425,00 |
| 29.07.2024 | 220,51 | 223,76 | 218,41 | 222,63 | 1,06% | 278.322,00 |
| 26.07.2024 | 222,13 | 223,30 | 217,30 | 220,30 | -0,98% | 500.583,00 |
| 25.07.2024 | 223,62 | 228,36 | 222,24 | 222,49 | -0,93% | 261.219,00 |
| 24.07.2024 | 224,11 | 226,23 | 220,00 | 224,57 | 0,54% | 167.189,00 |
| 23.07.2024 | 223,27 | 224,85 | 221,46 | 223,37 | 0,35% | 156.702,00 |
| 22.07.2024 | 222,59 | 224,02 | 220,29 | 222,59 | 0,36% | 371.395,00 |
| 19.07.2024 | 222,25 | 224,95 | 217,17 | 221,79 | 0,69% | 292.416,00 |
| 18.07.2024 | 228,28 | 228,28 | 219,00 | 220,27 | -4,36% | 528.127,00 |
| 17.07.2024 | 229,88 | 236,48 | 228,95 | 230,30 | 0,44% | 589.930,00 |
| 16.07.2024 | 220,69 | 229,50 | 219,55 | 229,28 | 4,29% | 353.544,00 |
| 15.07.2024 | 219,73 | 221,38 | 217,57 | 219,84 | -0,29% | 245.250,00 |
| 12.07.2024 | 225,35 | 226,48 | 220,03 | 220,47 | -1,79% | 493.043,00 |
| 11.07.2024 | 221,98 | 227,06 | 221,28 | 224,48 | 1,77% | 376.147,00 |
| 10.07.2024 | 218,19 | 220,68 | 215,80 | 220,58 | 1,15% | 363.794,00 |
| 09.07.2024 | 212,55 | 218,08 | 210,65 | 218,07 | 2,99% | 443.854,00 |
| 08.07.2024 | 213,79 | 213,79 | 210,87 | 211,73 | -1,09% | 282.725,00 |
| 05.07.2024 | 211,92 | 214,29 | 209,94 | 214,06 | 1,24% | 257.204,00 |
| 03.07.2024 | 212,51 | 212,73 | 210,63 | 211,44 | 0,09% | 228.226,00 |
| 02.07.2024 | 211,38 | 214,36 | 210,89 | 211,25 | -0,09% | 461.773,00 |
| 01.07.2024 | 214,27 | 218,19 | 210,89 | 211,44 | 0,53% | 586.035,00 |
| 28.06.2024 | 207,66 | 211,17 | 206,08 | 210,33 | 1,50% | 1.149.451,00 |
| 27.06.2024 | 200,03 | 207,68 | 199,73 | 207,23 | 3,60% | 617.128,00 |
| 26.06.2024 | 197,23 | 203,06 | 196,49 | 200,03 | 0,71% | 428.852,00 |
| 25.06.2024 | 200,73 | 200,95 | 197,41 | 198,62 | -1,05% | 312.100,00 |
| 24.06.2024 | 203,75 | 203,87 | 200,71 | 200,73 | -1,31% | 344.402,00 |
| 21.06.2024 | 202,75 | 203,85 | 201,13 | 203,40 | 0,65% | 767.181,00 |
| 20.06.2024 | 200,72 | 203,41 | 200,37 | 202,08 | 0,00% | 657.374,00 |
| 18.06.2024 | 206,63 | 208,60 | 201,30 | 202,09 | -1,79% | 378.717,00 |
| 17.06.2024 | 206,14 | 208,27 | 203,81 | 205,77 | -1,21% | 498.034,00 |
| 14.06.2024 | 208,55 | 208,71 | 206,71 | 208,29 | -0,48% | 193.248,00 |
| 13.06.2024 | 209,48 | 209,95 | 205,39 | 209,30 | -0,85% | 339.167,00 |
| 12.06.2024 | 208,44 | 214,83 | 208,44 | 211,10 | 2,21% | 336.422,00 |
| 11.06.2024 | 207,28 | 208,00 | 204,39 | 206,54 | -0,27% | 340.096,00 |
| 10.06.2024 | 211,08 | 211,19 | 203,13 | 207,09 | -2,58% | 546.319,00 |
| 07.06.2024 | 215,18 | 216,17 | 209,88 | 212,57 | -1,77% | 427.810,00 |
| 06.06.2024 | 214,81 | 219,76 | 214,81 | 216,40 | 0,49% | 351.710,00 |
| 05.06.2024 | 214,95 | 217,20 | 212,84 | 215,35 | 0,14% | 290.029,00 |
| 04.06.2024 | 215,00 | 215,77 | 212,16 | 215,05 | 0,06% | 441.705,00 |
| 03.06.2024 | 208,34 | 217,47 | 208,27 | 214,93 | 2,80% | 623.450,00 |
| 31.05.2024 | 206,98 | 210,39 | 206,01 | 209,07 | 1,18% | 1.163.126,00 |
| 30.05.2024 | 203,41 | 208,41 | 202,63 | 206,64 | 2,04% | 887.539,00 |
| 29.05.2024 | 202,85 | 205,02 | 202,01 | 202,51 | -1,04% | 469.658,00 |
| 28.05.2024 | 205,80 | 206,59 | 203,51 | 204,64 | -0,83% | 923.860,00 |