27,850€
0,18%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 27,75 | 28,20 | 27,65 | 28,05 | 0,90% | 12,00 |
| 07.01.2026 | 27,45 | 28,35 | 27,45 | 27,80 | 1,46% | 3.650,00 |
| 06.01.2026 | 26,45 | 28,00 | 26,25 | 27,40 | 2,81% | 1.694,00 |
| 05.01.2026 | 26,35 | 26,65 | 26,35 | 26,65 | 0,95% | 11,00 |
| 02.01.2026 | 26,80 | 27,30 | 25,95 | 26,40 | -1,49% | 124,00 |
| 30.12.2025 | 26,80 | 26,85 | 26,50 | 26,80 | -0,92% | 100,00 |
| 29.12.2025 | 27,15 | 27,15 | 26,95 | 27,05 | 1,50% | - |
| 23.12.2025 | 26,55 | 27,15 | 26,45 | 26,65 | 0,76% | 981,00 |
| 22.12.2025 | 26,00 | 26,50 | 25,80 | 26,45 | 2,12% | 171,00 |
| 19.12.2025 | 25,85 | 25,95 | 25,75 | 25,90 | 0,58% | 100,00 |
| 18.12.2025 | 25,70 | 25,95 | 25,45 | 25,75 | 0,98% | 251,00 |
| 17.12.2025 | 25,65 | 26,00 | 25,45 | 25,50 | -0,20% | 801,00 |
| 16.12.2025 | 25,70 | 25,80 | 25,15 | 25,55 | 0,59% | 1.232,00 |
| 15.12.2025 | 25,35 | 25,65 | 25,15 | 25,40 | -0,20% | 50,00 |
| 12.12.2025 | 25,65 | 25,85 | 25,25 | 25,45 | -0,78% | 649,00 |
| 11.12.2025 | 25,45 | 25,65 | 24,85 | 25,65 | 2,60% | - |
| 10.12.2025 | 24,55 | 25,30 | 24,15 | 25,00 | 2,04% | 377,00 |
| 09.12.2025 | 24,35 | 24,50 | 24,25 | 24,50 | 0,41% | 1.000,00 |
| 08.12.2025 | 24,45 | 24,85 | 24,05 | 24,40 | -0,61% | 3.007,00 |
| 05.12.2025 | 24,45 | 24,55 | 24,45 | 24,55 | 3,15% | 201,00 |
| 04.12.2025 | 23,95 | 23,95 | 23,75 | 23,80 | 0,63% | - |
| 03.12.2025 | 23,15 | 23,75 | 23,00 | 23,65 | 2,60% | 102,00 |
| 02.12.2025 | 23,05 | 23,15 | 22,95 | 23,05 | 0,22% | - |
| 01.12.2025 | 23,15 | 23,15 | 22,40 | 23,00 | 0,88% | 1.113,00 |
| 28.11.2025 | 22,45 | 23,35 | 22,45 | 22,80 | 1,56% | 20,00 |
| 27.11.2025 | 22,70 | 22,90 | 22,40 | 22,45 | 2,28% | 1.203,00 |
| 26.11.2025 | 21,65 | 22,10 | 21,65 | 21,95 | 2,33% | - |
| 25.11.2025 | 21,55 | 21,55 | 21,45 | 21,45 | 1,18% | - |
| 24.11.2025 | 21,05 | 21,45 | 20,95 | 21,20 | 0,24% | 29,00 |
| 21.11.2025 | 21,25 | 21,50 | 20,85 | 21,15 | -0,47% | 10,00 |
| 20.11.2025 | 21,15 | 21,55 | 21,05 | 21,25 | -1,62% | - |
| 19.11.2025 | 21,45 | 21,65 | 21,45 | 21,60 | 2,61% | - |
| 18.11.2025 | 21,15 | 21,20 | 20,90 | 21,05 | -4,10% | 55,00 |
| 17.11.2025 | 21,90 | 21,95 | 21,85 | 21,95 | 2,09% | - |
| 14.11.2025 | 21,95 | 22,00 | 21,20 | 21,50 | -3,80% | - |
| 13.11.2025 | 22,30 | 22,65 | 22,00 | 22,35 | 1,36% | 17,00 |
| 12.11.2025 | 21,65 | 22,35 | 21,55 | 22,05 | 6,27% | 163,00 |
| 11.11.2025 | 20,95 | 20,95 | 20,75 | 20,75 | -1,19% | - |
| 10.11.2025 | 20,75 | 21,20 | 20,75 | 21,00 | 1,20% | - |
| 07.11.2025 | 21,15 | 21,50 | 20,45 | 20,75 | -1,89% | 33,00 |
| 06.11.2025 | 21,45 | 21,55 | 20,55 | 21,15 | -2,31% | 2.378,00 |
| 05.11.2025 | 17,83 | 21,75 | 17,30 | 21,65 | 22,84% | 1.146,00 |
| 04.11.2025 | 17,73 | 18,03 | 17,45 | 17,63 | -1,26% | - |
| 03.11.2025 | 17,78 | 18,15 | 17,60 | 17,85 | 2,00% | 721,00 |
| 31.10.2025 | 17,33 | 17,68 | 17,05 | 17,50 | 0,29% | 200,00 |
| 30.10.2025 | 17,43 | 17,50 | 17,28 | 17,45 | 0,00% | - |
| 29.10.2025 | 17,00 | 17,68 | 16,93 | 17,45 | 2,80% | 81,00 |
| 28.10.2025 | 16,80 | 17,15 | 16,53 | 16,98 | 0,44% | - |
| 27.10.2025 | 16,28 | 16,93 | 16,28 | 16,90 | 3,36% | 500,00 |
| 24.10.2025 | 16,40 | 16,68 | 16,28 | 16,35 | -1,21% | 100,00 |
| 23.10.2025 | 16,33 | 16,58 | 16,33 | 16,55 | 1,07% | - |
| 22.10.2025 | 16,40 | 16,48 | 16,38 | 16,38 | -1,36% | - |
| 21.10.2025 | 16,68 | 16,88 | 16,58 | 16,60 | -0,45% | 150,00 |
| 20.10.2025 | 16,58 | 16,88 | 16,38 | 16,68 | 1,37% | - |
| 17.10.2025 | 16,83 | 16,88 | 16,35 | 16,45 | -2,08% | 291,00 |
| 16.10.2025 | 17,05 | 17,23 | 16,80 | 16,80 | -1,75% | 1.469,00 |
| 15.10.2025 | 17,38 | 17,38 | 16,98 | 17,10 | -0,73% | 2,00 |
| 14.10.2025 | 17,25 | 17,40 | 17,00 | 17,23 | -0,58% | 134,00 |
| 13.10.2025 | 17,25 | 17,68 | 17,13 | 17,33 | 1,32% | 282,00 |
| 10.10.2025 | 17,38 | 17,48 | 17,00 | 17,10 | -1,16% | 32,00 |
| 09.10.2025 | 17,40 | 18,10 | 17,23 | 17,30 | -1,28% | - |
| 08.10.2025 | 17,23 | 17,73 | 17,20 | 17,53 | 2,79% | - |
| 07.10.2025 | 17,00 | 17,10 | 16,90 | 17,05 | 0,29% | - |
| 06.10.2025 | 17,03 | 17,30 | 16,98 | 17,00 | -1,88% | 2.700,00 |
| 03.10.2025 | 17,10 | 17,58 | 17,08 | 17,33 | 0,73% | 10,00 |
| 02.10.2025 | 17,08 | 17,20 | 17,08 | 17,20 | 0,15% | - |
| 01.10.2025 | 17,18 | 17,40 | 16,98 | 17,18 | 0,15% | 750,00 |
| 30.09.2025 | 16,33 | 17,25 | 16,23 | 17,15 | 9,06% | 25,00 |
| 29.09.2025 | 15,65 | 15,73 | 15,38 | 15,73 | -0,16% | - |
| 26.09.2025 | 15,75 | 16,28 | 15,58 | 15,75 | -3,82% | 1.500,00 |
| 25.09.2025 | 16,43 | 16,43 | 16,18 | 16,38 | -1,06% | - |
| 24.09.2025 | 16,48 | 16,73 | 16,35 | 16,55 | 0,76% | 4,00 |
| 23.09.2025 | 16,33 | 16,83 | 16,00 | 16,43 | 2,66% | 1.506,00 |
| 22.09.2025 | 15,60 | 16,60 | 15,60 | 16,00 | 2,73% | 924,00 |
| 19.09.2025 | 15,83 | 15,83 | 15,58 | 15,58 | 0,32% | - |
| 18.09.2025 | 15,60 | 15,88 | 15,45 | 15,53 | -0,48% | 104,00 |
| 17.09.2025 | 15,73 | 15,83 | 15,43 | 15,60 | -0,95% | 5,00 |
| 16.09.2025 | 16,05 | 16,33 | 15,70 | 15,75 | -3,52% | 1.303,00 |
| 15.09.2025 | 16,95 | 17,03 | 16,20 | 16,33 | -3,83% | 344,00 |
| 12.09.2025 | 16,80 | 17,00 | 16,73 | 16,98 | 0,30% | 47,00 |
| 11.09.2025 | 16,73 | 16,98 | 16,58 | 16,93 | 1,50% | 704,00 |
| 10.09.2025 | 16,80 | 17,05 | 16,63 | 16,68 | 0,30% | 162,00 |
| 09.09.2025 | 16,40 | 16,83 | 16,33 | 16,63 | 1,99% | 500,00 |
| 08.09.2025 | 16,15 | 16,45 | 16,13 | 16,30 | 0,93% | - |
| 05.09.2025 | 15,88 | 16,20 | 15,68 | 16,15 | 1,41% | - |
| 04.09.2025 | 16,10 | 16,25 | 15,88 | 15,93 | -1,09% | 150,00 |
| 03.09.2025 | 16,15 | 16,30 | 15,88 | 16,10 | -0,31% | - |
| 02.09.2025 | 15,80 | 16,15 | 15,35 | 16,15 | 2,38% | 14,00 |
| 01.09.2025 | 15,75 | 15,93 | 15,65 | 15,78 | 0,16% | 3.207,00 |
| 29.08.2025 | 15,68 | 15,80 | 15,38 | 15,75 | 1,94% | 501,00 |
| 28.08.2025 | 15,55 | 16,43 | 15,33 | 15,45 | -0,64% | - |
| 27.08.2025 | 15,60 | 15,90 | 15,48 | 15,55 | -0,32% | 2.514,00 |
| 26.08.2025 | 15,65 | 15,75 | 15,28 | 15,60 | -0,32% | 154,00 |
| 25.08.2025 | 15,78 | 15,85 | 15,58 | 15,65 | -0,63% | - |
| 22.08.2025 | 16,23 | 16,43 | 15,60 | 15,75 | -2,48% | 9,00 |
| 21.08.2025 | 15,25 | 16,23 | 15,05 | 16,15 | 7,13% | 185,00 |
| 20.08.2025 | 14,83 | 15,18 | 14,83 | 15,08 | -0,17% | 50,00 |
| 19.08.2025 | 15,48 | 15,63 | 15,03 | 15,10 | -2,58% | 25,00 |
| 18.08.2025 | 15,28 | 15,65 | 15,23 | 15,50 | 1,64% | 769,00 |
| 15.08.2025 | 15,08 | 15,30 | 14,85 | 15,25 | 0,49% | 56,00 |