110,300€
-0,99%
Echtzeit-Aktienkurs Teleflex
Bid:
Ask:
Aktienkurse zur Teleflex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 113,20 | 113,20 | 110,50 | 110,50 | -0,81% | 22,00 |
| 01.10.2026 | 111,00 | 111,40 | 111,00 | 111,40 | 1,41% | 36,00 |
| 30.09.2026 | 111,75 | 112,40 | 109,75 | 109,85 | -0,68% | - |
| 29.09.2026 | 111,95 | 113,45 | 109,70 | 110,60 | -1,78% | - |
| 28.09.2026 | 108,10 | 112,60 | 107,90 | 112,60 | 5,48% | 160,00 |
| 25.09.2026 | 105,70 | 106,85 | 103,85 | 106,75 | 1,09% | - |
| 24.09.2026 | 106,70 | 108,00 | 105,40 | 105,60 | -4,17% | - |
| 23.09.2026 | 110,20 | 110,20 | 110,20 | 110,20 | 0,87% | 3,00 |
| 22.09.2026 | 108,80 | 111,10 | 108,65 | 109,25 | -0,68% | - |
| 21.09.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 1,52% | 5,00 |
| 18.09.2026 | 109,60 | 109,90 | 108,35 | 108,35 | -1,90% | - |
| 17.09.2026 | 112,30 | 113,20 | 109,90 | 110,45 | -1,16% | - |
| 16.09.2026 | 111,95 | 113,35 | 111,20 | 111,75 | 0,68% | - |
| 15.09.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -1,68% | 50,00 |
| 14.09.2026 | 113,20 | 116,35 | 112,40 | 112,90 | 0,80% | - |
| 11.09.2026 | 114,15 | 115,15 | 111,20 | 112,00 | -1,15% | - |
| 10.09.2026 | 117,05 | 117,35 | 112,80 | 113,30 | -3,62% | - |
| 09.09.2026 | 117,75 | 119,10 | 116,45 | 117,55 | 0,21% | - |
| 08.09.2026 | 117,30 | 117,30 | 117,30 | 117,30 | -0,68% | 21,00 |
| 07.09.2026 | 118,65 | 118,70 | 118,10 | 118,10 | -2,24% | - |
| 04.09.2026 | 120,30 | 121,05 | 118,35 | 120,80 | 0,79% | - |
| 03.09.2026 | 121,80 | 122,75 | 119,65 | 119,85 | -3,03% | - |
| 02.09.2026 | 120,60 | 123,60 | 120,60 | 123,60 | 2,23% | 161,00 |
| 01.09.2026 | 123,40 | 123,40 | 120,90 | 120,90 | -0,33% | 57,00 |
| 31.08.2026 | 121,30 | 121,30 | 121,30 | 121,30 | 0,37% | 10,00 |
| 28.08.2026 | 118,30 | 121,40 | 117,80 | 120,85 | 2,16% | - |
| 27.08.2026 | 119,20 | 119,75 | 117,80 | 118,30 | -1,09% | - |
| 26.08.2026 | 119,50 | 119,60 | 119,40 | 119,60 | 0,76% | 190,00 |
| 25.08.2026 | 118,70 | 119,65 | 116,90 | 118,70 | -0,67% | - |
| 24.08.2026 | 118,80 | 120,20 | 118,20 | 119,50 | 2,22% | - |
| 21.08.2026 | 115,55 | 117,10 | 115,15 | 116,90 | 0,17% | - |
| 20.08.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 3,37% | 4,00 |
| 19.08.2026 | 112,90 | 112,90 | 112,90 | 112,90 | -0,66% | 1,00 |
| 18.08.2026 | 114,75 | 117,45 | 113,05 | 113,65 | -4,66% | - |
| 17.08.2026 | 119,20 | 119,20 | 119,20 | 119,20 | 0,51% | 1,00 |
| 14.08.2026 | 118,80 | 118,80 | 118,55 | 118,60 | 0,68% | - |
| 13.08.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 1,99% | 43,00 |
| 12.08.2026 | 115,50 | 115,50 | 115,50 | 115,50 | -2,28% | 29,00 |
| 11.08.2026 | 118,20 | 118,20 | 118,20 | 118,20 | 0,85% | 43,00 |
| 10.08.2026 | 117,40 | 117,40 | 117,20 | 117,20 | -0,17% | 28,00 |
| 07.08.2026 | 117,40 | 117,40 | 117,40 | 117,40 | -1,59% | 6,00 |
| 06.08.2026 | 117,90 | 119,70 | 117,90 | 119,30 | -2,37% | 52,00 |
| 05.08.2026 | 123,80 | 123,80 | 122,20 | 122,20 | 0,49% | 35,00 |
| 04.08.2026 | 120,60 | 121,60 | 120,60 | 121,60 | -0,16% | 17,00 |
| 03.08.2026 | 118,40 | 125,40 | 118,40 | 121,80 | 2,87% | 282,00 |
| 31.07.2026 | 114,70 | 118,40 | 114,70 | 118,40 | 3,59% | 121,00 |
| 30.07.2026 | 114,30 | 114,30 | 114,30 | 114,30 | -2,10% | 10,00 |
| 29.07.2026 | 117,60 | 118,65 | 115,80 | 116,75 | -0,26% | - |
| 28.07.2026 | 115,30 | 119,15 | 115,25 | 117,05 | -0,04% | - |
| 27.07.2026 | 116,75 | 118,05 | 116,65 | 117,10 | 1,91% | - |
| 24.07.2026 | 114,90 | 114,90 | 114,90 | 114,90 | -0,86% | 4,00 |
| 23.07.2026 | 116,20 | 116,20 | 115,90 | 115,90 | -2,24% | 22,00 |
| 22.07.2026 | 118,30 | 118,70 | 117,40 | 118,55 | 0,64% | - |
| 21.07.2026 | 117,80 | 118,00 | 116,75 | 117,80 | 0,17% | - |
| 20.07.2026 | 118,90 | 118,90 | 117,60 | 117,60 | -0,42% | 9,00 |
| 17.07.2026 | 117,35 | 120,85 | 117,10 | 118,10 | -1,58% | - |
| 16.07.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 5,73% | 10,00 |
| 15.07.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -2,32% | 270,00 |
| 14.07.2026 | 116,20 | 116,20 | 116,20 | 116,20 | -2,76% | 10,00 |
| 13.07.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 0,17% | 6,00 |
| 10.07.2026 | 117,10 | 120,00 | 117,10 | 119,30 | 2,14% | - |
| 09.07.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 2,64% | 25,00 |
| 08.07.2026 | 116,80 | 116,80 | 113,80 | 113,80 | -2,90% | - |
| 07.07.2026 | 117,50 | 119,10 | 116,70 | 117,20 | 0,51% | - |
| 06.07.2026 | 116,60 | 116,60 | 116,60 | 116,60 | -1,10% | 1,00 |
| 03.07.2026 | 116,10 | 117,90 | 116,10 | 117,90 | 2,52% | 19,00 |
| 02.07.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 3,05% | 65,00 |
| 01.07.2026 | 111,60 | 111,60 | 111,60 | 111,60 | 0,59% | 2,00 |
| 30.06.2026 | 112,05 | 112,25 | 109,30 | 110,95 | -0,45% | - |
| 29.06.2026 | 114,55 | 114,70 | 111,00 | 111,45 | -2,66% | - |
| 26.06.2026 | 114,50 | 114,50 | 114,50 | 114,50 | 2,00% | 10,00 |
| 25.06.2026 | 111,25 | 113,60 | 108,60 | 112,25 | 1,17% | - |
| 24.06.2026 | 109,20 | 112,65 | 109,15 | 110,95 | 2,35% | - |
| 23.06.2026 | 108,40 | 108,40 | 108,40 | 108,40 | -2,87% | 70,00 |
| 22.06.2026 | 111,60 | 111,60 | 111,60 | 111,60 | 0,09% | 5,00 |
| 19.06.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 0,81% | 9,00 |
| 18.06.2026 | 110,60 | 110,60 | 110,60 | 110,60 | 2,03% | 2,00 |
| 17.06.2026 | 110,15 | 111,40 | 108,05 | 108,40 | -1,81% | - |
| 16.06.2026 | 112,35 | 112,45 | 108,90 | 110,40 | -2,13% | - |
| 15.06.2026 | 114,40 | 114,40 | 112,80 | 112,80 | 0,62% | 27,00 |
| 12.06.2026 | 112,10 | 112,10 | 112,10 | 112,10 | -0,80% | 60,00 |
| 11.06.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -3,54% | 1,00 |
| 10.06.2026 | 117,40 | 118,25 | 116,30 | 117,15 | 0,00% | - |
| 09.06.2026 | 114,25 | 117,90 | 113,95 | 117,15 | 2,40% | - |
| 08.06.2026 | 113,30 | 114,40 | 113,30 | 114,40 | 0,00% | 31,00 |
| 05.06.2026 | 113,75 | 114,90 | 113,40 | 114,40 | 0,97% | - |
| 04.06.2026 | 110,75 | 113,95 | 110,75 | 113,30 | 3,47% | - |
| 03.06.2026 | 107,65 | 110,70 | 107,40 | 109,50 | 0,37% | - |
| 02.06.2026 | 109,20 | 109,40 | 109,05 | 109,10 | -1,89% | - |
| 01.06.2026 | 111,20 | 111,20 | 111,20 | 111,20 | 0,27% | 1,00 |
| 29.05.2026 | 111,50 | 111,50 | 110,90 | 110,90 | -0,63% | 94,00 |
| 28.05.2026 | 112,15 | 112,15 | 111,60 | 111,60 | -0,93% | - |
| 27.05.2026 | 113,45 | 113,80 | 112,55 | 112,65 | -1,87% | - |
| 26.05.2026 | 114,50 | 114,80 | 114,50 | 114,80 | -0,22% | 103,00 |
| 25.05.2026 | 114,95 | 115,20 | 114,85 | 115,05 | 1,10% | - |
| 22.05.2026 | 113,55 | 115,90 | 113,45 | 113,80 | -0,57% | - |
| 21.05.2026 | 116,15 | 116,70 | 113,75 | 114,45 | -0,91% | - |
| 20.05.2026 | 115,50 | 115,50 | 115,50 | 115,50 | 1,23% | 4,00 |
| 19.05.2026 | 113,60 | 114,10 | 113,60 | 114,10 | 3,26% | 11,00 |
| 18.05.2026 | 110,00 | 110,50 | 110,00 | 110,50 | -1,52% | 14,00 |