16,000€
2,56%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Limited
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 15,80 | 16,50 | 15,55 | 16,50 | 5,77% | 819,00 |
| 19.09.2025 | 15,60 | 15,60 | 15,55 | 15,60 | -1,58% | 1.216,00 |
| 18.09.2025 | 15,60 | 15,85 | 15,50 | 15,85 | 3,59% | 2.043,00 |
| 17.09.2025 | 15,65 | 15,65 | 15,30 | 15,30 | -3,16% | 50,00 |
| 16.09.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -4,24% | 85,00 |
| 15.09.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -2,08% | 11.650,00 |
| 12.09.2025 | 16,80 | 16,85 | 16,80 | 16,85 | 0,00% | 51,00 |
| 11.09.2025 | 16,73 | 16,93 | 16,50 | 16,85 | -0,30% | 1.468,00 |
| 10.09.2025 | 16,85 | 16,95 | 16,70 | 16,90 | 1,20% | 1.110,00 |
| 09.09.2025 | 16,40 | 16,80 | 16,25 | 16,70 | 2,14% | 1.200,00 |
| 08.09.2025 | 16,18 | 16,35 | 15,98 | 16,35 | 4,81% | 3.225,00 |
| 05.09.2025 | 15,75 | 16,00 | 15,60 | 15,60 | -1,89% | 1.625,00 |
| 04.09.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 03.09.2025 | 15,90 | 16,00 | 15,90 | 15,95 | 0,95% | 3.000,00 |
| 02.09.2025 | 16,00 | 16,00 | 15,45 | 15,80 | 1,61% | 1.413,00 |
| 01.09.2025 | 15,90 | 15,90 | 15,55 | 15,55 | -0,64% | 1.531,00 |
| 29.08.2025 | 15,55 | 15,65 | 15,25 | 15,65 | 0,00% | 515,00 |
| 28.08.2025 | 15,35 | 16,30 | 15,35 | 15,65 | 0,97% | 3.100,00 |
| 27.08.2025 | 15,55 | 15,65 | 15,50 | 15,50 | 0,65% | 1.000,00 |
| 26.08.2025 | 15,45 | 15,45 | 15,40 | 15,40 | -1,91% | 259,00 |
| 25.08.2025 | 15,65 | 15,85 | 15,55 | 15,70 | -3,09% | 859,00 |
| 22.08.2025 | 16,15 | 16,50 | 16,10 | 16,20 | 1,89% | 3.915,00 |
| 21.08.2025 | 15,05 | 15,90 | 15,00 | 15,90 | 6,71% | 3.563,00 |
| 20.08.2025 | 14,95 | 15,00 | 14,90 | 14,90 | -2,93% | 159,00 |
| 19.08.2025 | 15,35 | 15,35 | 15,30 | 15,35 | 0,66% | 19,00 |
| 18.08.2025 | 15,15 | 15,50 | 15,15 | 15,25 | 2,69% | 300,00 |
| 15.08.2025 | 14,90 | 15,00 | 14,85 | 14,85 | -1,66% | - |
| 14.08.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 5,59% | 2.690,00 |
| 13.08.2025 | 14,05 | 14,30 | 14,05 | 14,30 | 2,51% | 1.360,00 |
| 12.08.2025 | 14,10 | 14,10 | 13,95 | 13,95 | 0,36% | - |
| 11.08.2025 | 13,90 | 14,10 | 13,90 | 13,90 | 0,72% | 67,00 |
| 08.08.2025 | 13,90 | 14,05 | 13,80 | 13,80 | -2,13% | 275,00 |
| 07.08.2025 | 13,65 | 14,10 | 13,65 | 14,10 | 5,22% | 5.252,00 |
| 06.08.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -2,55% | 160,00 |
| 05.08.2025 | 13,50 | 13,75 | 13,40 | 13,75 | 3,00% | 1.970,00 |
| 04.08.2025 | 13,25 | 13,65 | 13,25 | 13,35 | 1,52% | 650,00 |
| 01.08.2025 | 13,50 | 13,50 | 12,90 | 13,15 | -6,74% | 4.353,00 |
| 31.07.2025 | 14,40 | 14,85 | 14,10 | 14,10 | -4,08% | 1.886,00 |
| 30.07.2025 | 14,20 | 14,80 | 14,10 | 14,70 | 3,52% | 4.812,00 |
| 29.07.2025 | 14,20 | 14,50 | 14,20 | 14,20 | 0,00% | 1.300,00 |
| 28.07.2025 | 14,05 | 14,30 | 14,05 | 14,20 | 2,90% | 150,00 |
| 25.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 230,00 |
| 24.07.2025 | 14,00 | 14,00 | 13,85 | 14,00 | 0,72% | 500,00 |
| 23.07.2025 | 13,75 | 13,90 | 13,75 | 13,90 | 0,36% | - |
| 22.07.2025 | 13,85 | 13,85 | 13,80 | 13,85 | -0,72% | 331,00 |
| 21.07.2025 | 13,95 | 13,95 | 13,80 | 13,95 | 0,72% | 636,00 |
| 18.07.2025 | 13,95 | 13,95 | 13,85 | 13,85 | 1,09% | 310,00 |
| 17.07.2025 | 13,70 | 13,90 | 13,70 | 13,70 | 0,37% | 2.005,00 |
| 16.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -2,15% | - |
| 15.07.2025 | 13,95 | 14,05 | 13,95 | 13,95 | 0,72% | 331,00 |
| 14.07.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 11.07.2025 | 14,00 | 14,00 | 13,85 | 13,85 | -1,77% | 330,00 |
| 10.07.2025 | 14,05 | 14,35 | 14,05 | 14,10 | 0,00% | 1.397,00 |
| 09.07.2025 | 14,05 | 14,15 | 14,05 | 14,10 | -1,40% | 4.250,00 |
| 08.07.2025 | 14,20 | 14,30 | 14,15 | 14,30 | -0,35% | 590,00 |
| 07.07.2025 | 14,25 | 14,75 | 14,25 | 14,35 | 1,06% | 140,00 |
| 04.07.2025 | 14,20 | 14,55 | 14,15 | 14,20 | -2,41% | 10,00 |
| 03.07.2025 | 14,25 | 14,55 | 14,25 | 14,55 | 1,75% | - |
| 02.07.2025 | 14,05 | 14,30 | 14,00 | 14,30 | 2,88% | 600,00 |
| 01.07.2025 | 14,05 | 14,10 | 13,90 | 13,90 | -2,46% | 240,00 |
| 30.06.2025 | 14,25 | 14,50 | 14,25 | 14,25 | 0,00% | 4.253,00 |
| 27.06.2025 | 14,30 | 14,30 | 14,05 | 14,25 | -0,70% | 1.250,00 |
| 26.06.2025 | 14,45 | 14,65 | 14,15 | 14,35 | -2,05% | 1.520,00 |
| 25.06.2025 | 14,60 | 14,70 | 14,60 | 14,65 | -0,34% | 450,00 |
| 24.06.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 1,38% | 2.726,00 |
| 23.06.2025 | 14,55 | 14,85 | 14,50 | 14,50 | -2,03% | 1.950,00 |
| 20.06.2025 | 14,75 | 14,80 | 14,75 | 14,80 | 0,34% | - |
| 19.06.2025 | 14,70 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 18.06.2025 | 14,55 | 14,65 | 14,55 | 14,65 | -1,68% | 1.990,00 |
| 17.06.2025 | 14,95 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 16.06.2025 | 14,55 | 15,00 | 14,55 | 14,90 | -0,67% | 2.902,00 |
| 13.06.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 2,74% | 2.616,00 |
| 12.06.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -4,58% | 1.831,00 |
| 11.06.2025 | 15,30 | 15,30 | 15,20 | 15,30 | -1,92% | 1.650,00 |
| 10.06.2025 | 15,70 | 15,80 | 15,60 | 15,60 | 0,32% | 9.700,00 |
| 09.06.2025 | 15,50 | 16,00 | 15,45 | 15,55 | 1,63% | 1.730,00 |
| 06.06.2025 | 15,35 | 15,45 | 15,30 | 15,30 | 0,99% | - |
| 05.06.2025 | 15,45 | 15,45 | 15,15 | 15,15 | 0,00% | 3,00 |
| 04.06.2025 | 15,00 | 15,30 | 14,95 | 15,15 | 0,66% | 680,00 |
| 03.06.2025 | 15,00 | 15,20 | 14,95 | 15,05 | 2,03% | 976,00 |
| 02.06.2025 | 14,50 | 14,75 | 14,50 | 14,75 | -0,67% | 1.975,00 |
| 30.05.2025 | 15,40 | 15,45 | 14,80 | 14,85 | -4,81% | 6.000,00 |
| 29.05.2025 | 16,05 | 16,50 | 15,60 | 15,60 | -0,95% | 960,00 |
| 28.05.2025 | 16,00 | 16,00 | 15,75 | 15,75 | 0,64% | - |
| 27.05.2025 | 15,15 | 15,65 | 15,10 | 15,65 | 2,96% | 560,00 |
| 26.05.2025 | 15,00 | 15,20 | 14,90 | 15,20 | 3,75% | 3.730,00 |
| 23.05.2025 | 14,85 | 15,05 | 14,65 | 14,65 | 1,03% | 1.810,00 |
| 22.05.2025 | 14,50 | 14,75 | 14,45 | 14,50 | -1,02% | 773,00 |
| 21.05.2025 | 14,65 | 14,90 | 14,55 | 14,65 | -0,68% | 1.134,00 |
| 20.05.2025 | 14,95 | 15,15 | 14,75 | 14,75 | -1,67% | 1.313,00 |
| 19.05.2025 | 14,80 | 15,00 | 14,75 | 15,00 | -1,96% | 921,00 |
| 16.05.2025 | 15,35 | 15,40 | 15,05 | 15,30 | 2,68% | 450,00 |
| 15.05.2025 | 14,85 | 15,45 | 14,85 | 14,90 | -3,56% | 90,00 |
| 14.05.2025 | 15,50 | 15,60 | 15,45 | 15,45 | -1,90% | 2.474,00 |
| 13.05.2025 | 15,95 | 16,05 | 15,75 | 15,75 | -1,56% | 4.113,00 |
| 12.05.2025 | 15,10 | 16,00 | 14,40 | 16,00 | 0,95% | 1.775,00 |
| 09.05.2025 | 15,95 | 16,30 | 15,80 | 15,85 | -0,31% | 900,00 |
| 08.05.2025 | 15,35 | 16,30 | 15,25 | 15,90 | 8,90% | 830,00 |
| 07.05.2025 | 14,15 | 14,80 | 14,15 | 14,60 | 1,74% | 1.450,00 |
| 06.05.2025 | 14,60 | 14,60 | 14,35 | 14,35 | -2,05% | 557,00 |