15,550€
-4,01%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Limited
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 15,85 | 15,98 | 15,53 | 15,60 | -2,04% | 8.000,00 |
| 19.09.2024 | 16,08 | 16,30 | 15,90 | 15,93 | -1,09% | 750,00 |
| 18.09.2024 | 16,03 | 16,15 | 15,83 | 16,10 | 0,16% | - |
| 17.09.2024 | 16,23 | 16,43 | 15,78 | 16,08 | -1,08% | - |
| 16.09.2024 | 16,55 | 16,58 | 16,18 | 16,25 | -2,11% | - |
| 13.09.2024 | 16,23 | 16,60 | 16,18 | 16,60 | 2,00% | 90,00 |
| 12.09.2024 | 16,28 | 16,55 | 16,23 | 16,28 | -0,15% | - |
| 11.09.2024 | 15,75 | 16,33 | 15,65 | 16,30 | 2,68% | 4.261,00 |
| 10.09.2024 | 16,18 | 16,33 | 15,45 | 15,88 | -1,70% | 14.810,00 |
| 09.09.2024 | 16,20 | 16,60 | 16,13 | 16,15 | -0,92% | - |
| 06.09.2024 | 16,55 | 16,88 | 16,23 | 16,30 | -1,81% | - |
| 05.09.2024 | 17,13 | 17,18 | 16,55 | 16,60 | -3,07% | - |
| 04.09.2024 | 16,75 | 17,25 | 16,65 | 17,13 | 2,09% | 250,00 |
| 03.09.2024 | 17,05 | 17,10 | 16,63 | 16,78 | -1,32% | - |
| 02.09.2024 | 17,08 | 17,10 | 16,88 | 17,00 | -0,44% | - |
| 30.08.2024 | 16,90 | 17,08 | 16,83 | 17,08 | 2,55% | - |
| 29.08.2024 | 16,68 | 17,00 | 16,63 | 16,65 | -0,30% | - |
| 28.08.2024 | 16,83 | 16,93 | 16,60 | 16,70 | -0,45% | 1.500,00 |
| 27.08.2024 | 16,60 | 16,88 | 16,55 | 16,78 | 0,60% | - |
| 26.08.2024 | 16,60 | 16,88 | 16,53 | 16,68 | 0,45% | 12.000,00 |
| 23.08.2024 | 16,53 | 16,68 | 16,35 | 16,60 | 0,30% | 1.520,00 |
| 22.08.2024 | 16,28 | 16,68 | 16,18 | 16,55 | 1,69% | - |
| 21.08.2024 | 16,43 | 16,55 | 16,23 | 16,28 | -0,91% | 12.000,00 |
| 20.08.2024 | 16,48 | 16,58 | 16,30 | 16,43 | -0,45% | - |
| 19.08.2024 | 16,55 | 16,60 | 16,18 | 16,50 | -0,45% | - |
| 16.08.2024 | 16,55 | 16,85 | 16,48 | 16,58 | -0,75% | - |
| 15.08.2024 | 16,33 | 16,95 | 16,30 | 16,70 | 2,14% | 735,00 |
| 14.08.2024 | 15,65 | 16,38 | 15,50 | 16,35 | 4,98% | - |
| 13.08.2024 | 15,63 | 15,80 | 15,40 | 15,58 | -0,32% | - |
| 12.08.2024 | 15,85 | 16,00 | 15,55 | 15,63 | -2,04% | 450,00 |
| 09.08.2024 | 15,68 | 16,13 | 15,65 | 15,95 | 1,59% | - |
| 08.08.2024 | 15,40 | 15,83 | 15,30 | 15,70 | 2,11% | 600,00 |
| 07.08.2024 | 15,53 | 15,70 | 15,20 | 15,38 | -0,65% | 1.350,00 |
| 06.08.2024 | 15,28 | 15,75 | 15,20 | 15,48 | 1,64% | 11.360,00 |
| 05.08.2024 | 15,60 | 15,63 | 13,25 | 15,23 | -2,25% | 7.650,00 |
| 02.08.2024 | 16,23 | 16,28 | 15,33 | 15,58 | -4,15% | 2.076,00 |
| 01.08.2024 | 15,95 | 16,35 | 15,85 | 16,25 | 0,93% | 3.800,00 |
| 31.07.2024 | 15,18 | 16,65 | 14,83 | 16,10 | 6,10% | - |
| 30.07.2024 | 15,25 | 15,45 | 15,00 | 15,18 | -1,46% | 1.020,00 |
| 29.07.2024 | 15,75 | 15,80 | 15,25 | 15,40 | -2,22% | 1.750,00 |
| 26.07.2024 | 15,45 | 15,88 | 15,43 | 15,75 | 1,61% | - |
| 25.07.2024 | 15,23 | 15,95 | 15,18 | 15,50 | 1,97% | - |
| 24.07.2024 | 15,55 | 15,70 | 15,18 | 15,20 | -2,56% | - |
| 23.07.2024 | 15,60 | 16,10 | 15,58 | 15,60 | 0,00% | 1.473,00 |
| 22.07.2024 | 15,45 | 15,78 | 15,23 | 15,60 | 0,97% | 1.280,00 |
| 19.07.2024 | 15,00 | 15,50 | 14,95 | 15,45 | 3,00% | - |
| 18.07.2024 | 14,98 | 15,48 | 14,93 | 15,00 | 0,17% | - |
| 17.07.2024 | 15,28 | 15,45 | 14,93 | 14,98 | -1,96% | 8.600,00 |
| 16.07.2024 | 15,68 | 15,93 | 15,28 | 15,28 | -2,55% | - |
| 15.07.2024 | 15,88 | 15,98 | 15,63 | 15,68 | -1,10% | 2.700,00 |
| 12.07.2024 | 15,70 | 15,98 | 15,58 | 15,85 | 0,63% | 3.800,00 |
| 11.07.2024 | 15,68 | 15,88 | 15,53 | 15,75 | 0,48% | - |
| 10.07.2024 | 14,63 | 15,73 | 14,53 | 15,68 | 7,18% | 300,00 |
| 09.07.2024 | 15,10 | 15,30 | 14,53 | 14,63 | -3,31% | - |
| 08.07.2024 | 15,18 | 15,33 | 15,05 | 15,13 | 0,00% | 2.000,00 |
| 05.07.2024 | 15,53 | 15,63 | 15,08 | 15,13 | -2,73% | 3.900,00 |
| 04.07.2024 | 15,58 | 15,68 | 15,48 | 15,55 | 0,16% | - |
| 03.07.2024 | 15,43 | 15,65 | 15,20 | 15,53 | 0,65% | - |
| 02.07.2024 | 15,20 | 15,48 | 14,98 | 15,43 | 1,31% | - |
| 01.07.2024 | 15,13 | 15,40 | 14,53 | 15,23 | 0,33% | 5.000,00 |
| 28.06.2024 | 15,23 | 15,38 | 15,08 | 15,18 | -0,16% | - |
| 27.06.2024 | 15,15 | 15,48 | 15,13 | 15,20 | -0,16% | - |
| 26.06.2024 | 15,43 | 15,53 | 15,13 | 15,23 | -0,98% | - |
| 25.06.2024 | 15,33 | 15,58 | 15,28 | 15,38 | 0,16% | - |
| 24.06.2024 | 15,88 | 15,90 | 15,33 | 15,35 | -3,31% | 200,00 |
| 21.06.2024 | 15,93 | 16,05 | 15,75 | 15,88 | -0,31% | 75,00 |
| 20.06.2024 | 15,90 | 16,03 | 15,63 | 15,93 | 0,79% | - |
| 19.06.2024 | 15,90 | 16,00 | 15,78 | 15,80 | -0,16% | - |
| 18.06.2024 | 15,98 | 16,28 | 15,78 | 15,83 | -0,78% | 3.600,00 |
| 17.06.2024 | 16,05 | 16,15 | 15,68 | 15,95 | -0,47% | 1.600,00 |
| 14.06.2024 | 16,23 | 16,33 | 15,93 | 16,03 | -1,23% | 7.305,00 |
| 13.06.2024 | 15,95 | 16,23 | 15,68 | 16,23 | 1,88% | 540,00 |
| 12.06.2024 | 16,15 | 16,33 | 15,78 | 15,93 | -1,55% | 600,00 |
| 11.06.2024 | 15,65 | 16,43 | 15,58 | 16,18 | 3,52% | 900,00 |
| 10.06.2024 | 15,68 | 15,78 | 15,43 | 15,63 | 0,16% | 7.200,00 |
| 07.06.2024 | 15,23 | 15,65 | 15,08 | 15,60 | 2,30% | 3.600,00 |
| 06.06.2024 | 15,50 | 15,75 | 15,15 | 15,25 | -1,61% | - |
| 05.06.2024 | 15,28 | 15,50 | 15,15 | 15,50 | 1,31% | 14.520,00 |
| 04.06.2024 | 15,58 | 15,73 | 15,30 | 15,30 | -1,77% | - |
| 03.06.2024 | 15,63 | 16,03 | 15,20 | 15,58 | -0,32% | 45.062,00 |
| 31.05.2024 | 15,60 | 15,73 | 15,33 | 15,63 | 0,00% | 100,00 |
| 30.05.2024 | 15,25 | 15,63 | 15,03 | 15,63 | 2,63% | - |
| 29.05.2024 | 15,48 | 15,55 | 15,08 | 15,23 | -1,14% | - |
| 28.05.2024 | 15,28 | 15,53 | 15,05 | 15,40 | 2,67% | 1.440,00 |
| 27.05.2024 | 15,25 | 15,35 | 14,75 | 15,00 | -1,96% | - |
| 24.05.2024 | 15,48 | 15,60 | 15,28 | 15,30 | -1,45% | - |
| 23.05.2024 | 15,55 | 15,73 | 15,35 | 15,53 | -0,32% | 1.500,00 |
| 22.05.2024 | 15,28 | 15,78 | 15,15 | 15,58 | 1,96% | - |
| 21.05.2024 | 15,48 | 15,55 | 15,23 | 15,28 | -1,29% | 1.500,00 |
| 20.05.2024 | 14,95 | 15,48 | 14,95 | 15,48 | 3,17% | 1.000,00 |
| 17.05.2024 | 14,90 | 15,05 | 14,73 | 15,00 | 0,00% | 6.380,00 |
| 16.05.2024 | 15,43 | 15,63 | 14,83 | 15,00 | -2,76% | 3.600,00 |
| 15.05.2024 | 15,78 | 15,83 | 15,38 | 15,43 | -2,37% | 5.220,00 |
| 14.05.2024 | 15,65 | 15,83 | 15,45 | 15,80 | 1,12% | 600,00 |
| 13.05.2024 | 15,10 | 15,78 | 14,78 | 15,63 | 3,65% | - |
| 10.05.2024 | 14,88 | 15,38 | 14,70 | 15,08 | 1,52% | 6.600,00 |
| 09.05.2024 | 14,63 | 15,08 | 14,43 | 14,85 | 1,54% | 610,00 |
| 08.05.2024 | 12,98 | 15,03 | 12,75 | 14,63 | 12,72% | 8.520,00 |
| 07.05.2024 | 13,08 | 13,13 | 12,85 | 12,98 | -0,57% | - |
| 06.05.2024 | 12,90 | 13,08 | 12,80 | 13,05 | 0,58% | 600,00 |