40,600$
-3,54%
Echtzeit-Aktienkurs Teva Pharmaceutical
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 41,56 | 41,99 | 39,70 | 40,82 | -3,02% | 531.814,00 |
| 30.10.2026 | 41,17 | 42,59 | 41,17 | 42,09 | 1,50% | 7.357.870,00 |
| 29.10.2026 | 40,14 | 41,67 | 40,01 | 41,47 | 3,75% | 5.232.432,00 |
| 28.10.2026 | 39,74 | 40,50 | 39,46 | 39,97 | -1,04% | 4.647.438,00 |
| 27.10.2026 | 39,71 | 40,86 | 39,71 | 40,39 | 1,10% | 5.978.972,00 |
| 26.10.2026 | 39,22 | 40,12 | 39,15 | 39,95 | 1,37% | 6.032.430,00 |
| 23.10.2026 | 39,75 | 39,84 | 39,11 | 39,41 | -1,99% | 5.598.870,00 |
| 22.10.2026 | 40,18 | 40,45 | 39,58 | 40,21 | -1,01% | 4.068.863,00 |
| 21.10.2026 | 40,18 | 41,09 | 39,50 | 40,62 | -0,56% | 4.596.673,00 |
| 20.10.2026 | 41,50 | 41,59 | 40,80 | 40,85 | -1,11% | 4.224.455,00 |
| 19.10.2026 | 41,42 | 41,88 | 41,25 | 41,31 | -0,46% | 3.827.984,00 |
| 16.10.2026 | 41,26 | 41,70 | 40,96 | 41,50 | 0,95% | 5.989.620,00 |
| 15.10.2026 | 41,30 | 41,85 | 41,03 | 41,11 | 0,96% | 9.409.593,00 |
| 14.10.2026 | 41,11 | 41,87 | 40,71 | 40,72 | -1,28% | 10.270.566,00 |
| 13.10.2026 | 41,23 | 41,65 | 40,97 | 41,25 | 0,19% | 6.818.553,00 |
| 12.10.2026 | 41,29 | 41,49 | 40,60 | 41,17 | 0,17% | 7.555.878,00 |
| 09.10.2026 | 40,22 | 42,02 | 40,12 | 41,10 | 4,71% | 14.822.349,00 |
| 08.10.2026 | 38,84 | 39,64 | 38,25 | 39,25 | 0,18% | 5.823.126,00 |
| 07.10.2026 | 38,93 | 39,39 | 38,65 | 39,18 | 0,13% | 3.455.523,00 |
| 06.10.2026 | 39,71 | 39,93 | 38,85 | 39,13 | -1,34% | 5.716.698,00 |
| 05.10.2026 | 39,44 | 40,03 | 39,27 | 39,66 | 0,33% | 4.147.902,00 |
| 02.10.2026 | 39,31 | 39,81 | 39,05 | 39,53 | 0,56% | 4.774.988,00 |
| 01.10.2026 | 39,50 | 39,58 | 38,52 | 39,31 | -0,73% | 5.987.110,00 |
| 30.09.2026 | 40,20 | 40,28 | 39,22 | 39,60 | -0,53% | 5.654.694,00 |
| 29.09.2026 | 38,90 | 40,24 | 38,67 | 39,81 | 2,39% | 6.822.717,00 |
| 28.09.2026 | 38,36 | 39,11 | 38,30 | 38,88 | -0,79% | 4.306.547,00 |
| 25.09.2026 | 40,10 | 40,25 | 38,93 | 39,19 | -2,56% | 3.874.734,00 |
| 24.09.2026 | 38,74 | 40,31 | 38,63 | 40,22 | 3,10% | 7.731.632,00 |
| 23.09.2026 | 39,68 | 40,09 | 38,92 | 39,01 | -1,29% | 6.138.747,00 |
| 22.09.2026 | 39,45 | 40,14 | 39,05 | 39,52 | -1,35% | 4.542.856,00 |
| 21.09.2026 | 39,09 | 40,79 | 38,36 | 40,06 | 2,77% | 5.941.719,00 |
| 18.09.2026 | 38,90 | 39,38 | 38,66 | 38,98 | -0,54% | 5.477.350,00 |
| 17.09.2026 | 38,96 | 39,70 | 38,71 | 39,19 | 1,71% | 5.521.445,00 |
| 16.09.2026 | 39,02 | 39,52 | 38,32 | 38,53 | -1,83% | 4.821.843,00 |
| 15.09.2026 | 38,71 | 39,49 | 38,11 | 39,25 | 1,37% | 7.127.917,00 |
| 14.09.2026 | 37,66 | 39,22 | 37,00 | 38,72 | 4,39% | 4.381.992,00 |
| 11.09.2026 | 36,46 | 37,11 | 36,06 | 37,09 | 2,04% | 2.855.422,00 |
| 10.09.2026 | 36,37 | 36,75 | 36,04 | 36,35 | -1,36% | 4.014.361,00 |
| 09.09.2026 | 36,82 | 37,32 | 36,47 | 36,85 | 0,24% | 3.999.774,00 |
| 08.09.2026 | 35,89 | 36,97 | 35,42 | 36,76 | 1,10% | 4.623.970,00 |
| 04.09.2026 | 36,39 | 36,93 | 36,13 | 36,36 | -0,71% | 7.402.523,00 |
| 03.09.2026 | 37,98 | 38,06 | 36,33 | 36,62 | -2,32% | 3.904.536,00 |
| 02.09.2026 | 36,65 | 37,59 | 35,74 | 37,49 | 3,59% | 7.690.282,00 |
| 01.09.2026 | 36,46 | 36,55 | 35,85 | 36,19 | 0,39% | 3.515.716,00 |
| 31.08.2026 | 36,17 | 36,33 | 35,62 | 36,05 | -1,07% | 5.778.765,00 |
| 28.08.2026 | 37,37 | 37,42 | 36,37 | 36,44 | -3,14% | 3.140.917,00 |
| 27.08.2026 | 37,72 | 38,37 | 37,54 | 37,62 | -0,79% | 4.721.594,00 |
| 26.08.2026 | 37,73 | 38,06 | 37,07 | 37,92 | -0,47% | 4.816.066,00 |
| 25.08.2026 | 37,13 | 38,11 | 37,09 | 38,10 | 3,17% | 5.279.134,00 |
| 24.08.2026 | 37,30 | 37,32 | 36,75 | 36,93 | -1,10% | 3.338.943,00 |
| 21.08.2026 | 36,79 | 37,75 | 36,65 | 37,34 | 1,44% | 4.300.154,00 |
| 20.08.2026 | 37,12 | 37,35 | 36,74 | 36,81 | -1,76% | 4.513.451,00 |
| 19.08.2026 | 37,00 | 37,83 | 36,60 | 37,47 | 2,43% | 7.975.798,00 |
| 18.08.2026 | 36,47 | 37,25 | 36,34 | 36,58 | 0,33% | 6.197.596,00 |
| 17.08.2026 | 36,53 | 36,78 | 35,99 | 36,46 | -0,84% | 3.584.896,00 |
| 14.08.2026 | 36,26 | 36,81 | 36,09 | 36,77 | 0,68% | 2.332.543,00 |
| 13.08.2026 | 36,90 | 37,39 | 36,46 | 36,52 | -0,60% | 7.608.870,00 |
| 12.08.2026 | 36,80 | 37,24 | 36,44 | 36,74 | 0,71% | 5.700.975,00 |
| 11.08.2026 | 36,17 | 36,98 | 36,13 | 36,48 | 0,94% | 8.040.857,00 |
| 10.08.2026 | 35,03 | 36,14 | 35,00 | 36,14 | 2,21% | 5.608.050,00 |
| 07.08.2026 | 35,00 | 35,77 | 34,87 | 35,36 | 1,58% | 4.271.884,00 |
| 06.08.2026 | 34,54 | 34,92 | 34,38 | 34,81 | 0,26% | 4.132.286,00 |
| 05.08.2026 | 34,25 | 34,98 | 33,89 | 34,72 | 0,84% | 4.963.166,00 |
| 04.08.2026 | 34,62 | 34,65 | 34,05 | 34,43 | -0,09% | 4.924.515,00 |
| 03.08.2026 | 35,00 | 35,07 | 33,78 | 34,46 | -1,57% | 6.208.661,00 |
| 31.07.2026 | 35,60 | 35,66 | 34,56 | 35,01 | -1,13% | 4.695.343,00 |
| 30.07.2026 | 34,35 | 35,87 | 34,27 | 35,41 | 2,02% | 8.768.529,00 |
| 29.07.2026 | 33,67 | 35,69 | 33,48 | 34,71 | 9,60% | 17.760.927,00 |
| 28.07.2026 | 31,18 | 31,88 | 31,02 | 31,67 | 1,90% | 5.056.277,00 |
| 27.07.2026 | 31,27 | 31,29 | 30,91 | 31,08 | 0,88% | 5.305.668,00 |
| 24.07.2026 | 31,23 | 31,86 | 30,77 | 30,81 | -1,19% | 3.132.683,00 |
| 23.07.2026 | 29,82 | 31,20 | 29,60 | 31,18 | 3,42% | 4.451.647,00 |
| 22.07.2026 | 30,86 | 31,20 | 30,13 | 30,15 | -3,83% | 5.116.994,00 |
| 21.07.2026 | 31,13 | 31,53 | 30,72 | 31,35 | 1,13% | 4.849.308,00 |
| 20.07.2026 | 32,24 | 32,26 | 30,95 | 31,00 | -3,22% | 4.515.318,00 |
| 17.07.2026 | 32,06 | 32,69 | 31,96 | 32,03 | -0,59% | 3.612.359,00 |
| 16.07.2026 | 31,64 | 32,42 | 31,54 | 32,22 | 2,09% | 4.453.698,00 |
| 15.07.2026 | 31,87 | 31,97 | 31,28 | 31,56 | -0,82% | 5.519.683,00 |
| 14.07.2026 | 32,04 | 32,27 | 31,66 | 31,82 | -1,12% | 3.452.186,00 |
| 13.07.2026 | 32,52 | 32,81 | 32,14 | 32,18 | -2,34% | 4.231.527,00 |
| 10.07.2026 | 33,02 | 33,35 | 32,70 | 32,95 | -0,45% | 6.638.420,00 |
| 09.07.2026 | 32,89 | 33,14 | 32,41 | 33,10 | -0,42% | 5.112.938,00 |
| 08.07.2026 | 34,17 | 34,17 | 32,57 | 33,24 | -4,07% | 6.623.728,00 |
| 07.07.2026 | 35,21 | 35,33 | 34,23 | 34,65 | -1,81% | 5.566.054,00 |
| 06.07.2026 | 35,00 | 35,47 | 34,58 | 35,29 | 1,88% | 4.116.819,00 |
| 02.07.2026 | 33,87 | 34,92 | 33,59 | 34,64 | 3,59% | 4.815.447,00 |
| 01.07.2026 | 33,83 | 34,08 | 33,26 | 33,44 | -1,30% | 4.241.435,00 |
| 30.06.2026 | 33,28 | 34,28 | 33,00 | 33,88 | 1,71% | 5.396.075,00 |
| 29.06.2026 | 33,10 | 33,48 | 32,96 | 33,31 | 0,30% | 3.271.624,00 |
| 26.06.2026 | 33,47 | 34,14 | 32,96 | 33,21 | -1,22% | 4.703.604,00 |
| 25.06.2026 | 34,14 | 34,69 | 33,40 | 33,62 | -1,75% | 7.448.003,00 |
| 24.06.2026 | 33,32 | 34,59 | 33,16 | 34,22 | 3,04% | 7.249.291,00 |
| 23.06.2026 | 32,14 | 33,34 | 32,12 | 33,21 | 3,14% | 5.567.372,00 |
| 22.06.2026 | 31,37 | 32,39 | 31,28 | 32,20 | 2,29% | 6.111.093,00 |
| 18.06.2026 | 32,38 | 32,38 | 30,80 | 31,48 | -3,32% | 12.241.543,00 |
| 17.06.2026 | 32,74 | 32,92 | 32,23 | 32,56 | -1,06% | 5.539.753,00 |
| 16.06.2026 | 33,58 | 33,70 | 32,80 | 32,91 | -2,32% | 5.304.899,00 |
| 15.06.2026 | 34,91 | 35,25 | 33,62 | 33,69 | -2,71% | 5.241.832,00 |
| 12.06.2026 | 34,88 | 34,88 | 33,88 | 34,63 | 0,20% | 5.928.086,00 |
| 11.06.2026 | 34,01 | 34,74 | 33,99 | 34,56 | 2,92% | 7.228.710,00 |