26,300€
0,77%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 26,65 | 27,05 | 26,45 | 26,70 | 0,56% | 454,00 |
| 22.12.2025 | 26,05 | 26,60 | 25,80 | 26,55 | 2,31% | 1.000,00 |
| 19.12.2025 | 25,85 | 26,05 | 25,45 | 25,95 | 2,17% | 200,00 |
| 18.12.2025 | 25,60 | 26,00 | 25,40 | 25,40 | -0,97% | 200,00 |
| 17.12.2025 | 25,75 | 26,00 | 25,45 | 25,65 | -0,19% | 20,00 |
| 16.12.2025 | 25,50 | 25,85 | 25,15 | 25,70 | 0,19% | 170,00 |
| 15.12.2025 | 25,40 | 25,95 | 25,30 | 25,65 | 1,58% | - |
| 12.12.2025 | 25,70 | 25,85 | 25,20 | 25,25 | -1,56% | - |
| 11.12.2025 | 24,85 | 25,65 | 24,85 | 25,65 | 0,79% | - |
| 10.12.2025 | 24,55 | 25,45 | 24,55 | 25,45 | 3,67% | 190,00 |
| 09.12.2025 | 24,45 | 25,05 | 24,00 | 24,55 | 2,29% | 1.525,00 |
| 08.12.2025 | 24,45 | 24,80 | 24,00 | 24,00 | -1,84% | - |
| 05.12.2025 | 24,50 | 24,65 | 24,05 | 24,45 | 0,41% | 190,00 |
| 04.12.2025 | 23,80 | 24,45 | 23,35 | 24,35 | 2,10% | - |
| 03.12.2025 | 23,20 | 23,95 | 23,00 | 23,85 | 3,02% | 5.000,00 |
| 02.12.2025 | 23,00 | 23,50 | 22,85 | 23,15 | 0,43% | 1.050,00 |
| 01.12.2025 | 22,80 | 23,05 | 22,70 | 23,05 | -0,22% | - |
| 28.11.2025 | 22,80 | 23,25 | 22,55 | 23,10 | 3,13% | - |
| 27.11.2025 | 22,80 | 22,90 | 22,35 | 22,40 | -0,44% | - |
| 26.11.2025 | 22,00 | 22,85 | 21,95 | 22,50 | 3,93% | 175,00 |
| 25.11.2025 | 21,40 | 21,75 | 21,35 | 21,65 | 1,64% | - |
| 24.11.2025 | 21,05 | 21,65 | 20,95 | 21,30 | 1,43% | 1.750,00 |
| 21.11.2025 | 21,25 | 21,55 | 20,85 | 21,00 | -1,41% | - |
| 20.11.2025 | 21,35 | 21,55 | 20,95 | 21,30 | 0,47% | - |
| 19.11.2025 | 21,50 | 21,65 | 20,95 | 21,20 | -1,17% | 80,00 |
| 18.11.2025 | 21,05 | 21,65 | 20,90 | 21,45 | 1,18% | 110,00 |
| 17.11.2025 | 21,85 | 22,00 | 21,15 | 21,20 | -2,97% | 5.570,00 |
| 14.11.2025 | 21,70 | 22,10 | 21,15 | 21,85 | -0,91% | - |
| 13.11.2025 | 22,30 | 22,65 | 21,80 | 22,05 | -0,90% | 2.120,00 |
| 12.11.2025 | 21,80 | 22,35 | 21,60 | 22,25 | 3,01% | - |
| 11.11.2025 | 20,90 | 21,85 | 20,65 | 21,60 | 3,10% | 4.432,00 |
| 10.11.2025 | 20,75 | 21,20 | 20,70 | 20,95 | 1,70% | 11.000,00 |
| 07.11.2025 | 21,20 | 21,50 | 20,40 | 20,60 | -2,60% | - |
| 06.11.2025 | 21,25 | 21,55 | 20,55 | 21,15 | -1,40% | 305,00 |
| 05.11.2025 | 17,63 | 21,75 | 17,50 | 21,45 | 21,53% | - |
| 04.11.2025 | 17,55 | 18,05 | 17,50 | 17,65 | -1,40% | - |
| 03.11.2025 | 17,70 | 18,15 | 17,60 | 17,90 | 1,42% | 12,00 |
| 31.10.2025 | 17,25 | 17,85 | 17,05 | 17,65 | 2,02% | - |
| 30.10.2025 | 17,35 | 17,60 | 17,30 | 17,30 | -0,86% | - |
| 29.10.2025 | 16,98 | 17,70 | 16,90 | 17,45 | 5,44% | 330,00 |
| 28.10.2025 | 16,83 | 17,15 | 16,55 | 16,55 | -0,90% | - |
| 27.10.2025 | 16,40 | 16,90 | 16,35 | 16,70 | 2,45% | - |
| 24.10.2025 | 16,43 | 16,50 | 16,25 | 16,30 | -0,46% | - |
| 23.10.2025 | 16,33 | 16,60 | 16,25 | 16,38 | 0,15% | - |
| 22.10.2025 | 16,38 | 16,53 | 16,20 | 16,35 | -0,30% | - |
| 21.10.2025 | 16,70 | 16,75 | 16,35 | 16,40 | 0,31% | - |
| 20.10.2025 | 16,58 | 16,88 | 16,35 | 16,35 | -1,21% | 200,00 |
| 17.10.2025 | 16,80 | 16,88 | 16,35 | 16,55 | -2,65% | 6.000,00 |
| 16.10.2025 | 17,20 | 17,30 | 16,80 | 17,00 | 0,00% | 420,00 |
| 15.10.2025 | 17,33 | 17,38 | 16,95 | 17,00 | -2,30% | 614,00 |
| 14.10.2025 | 17,38 | 17,45 | 17,00 | 17,40 | 0,58% | - |
| 13.10.2025 | 17,23 | 17,73 | 17,15 | 17,30 | 0,58% | - |
| 10.10.2025 | 17,43 | 17,55 | 17,00 | 17,20 | 0,00% | - |
| 09.10.2025 | 17,70 | 18,08 | 17,05 | 17,20 | -1,15% | - |
| 08.10.2025 | 17,33 | 17,75 | 17,20 | 17,40 | 1,16% | 1.000,00 |
| 07.10.2025 | 17,08 | 17,35 | 16,93 | 17,20 | 1,18% | 2.000,00 |
| 06.10.2025 | 17,15 | 17,30 | 17,00 | 17,00 | -0,58% | 25.000,00 |
| 03.10.2025 | 17,05 | 17,55 | 17,05 | 17,10 | 0,29% | - |
| 02.10.2025 | 17,20 | 17,20 | 16,88 | 17,05 | 0,00% | 80,00 |
| 01.10.2025 | 17,13 | 17,40 | 17,00 | 17,05 | -0,58% | 1.050,00 |
| 30.09.2025 | 16,28 | 17,40 | 16,25 | 17,15 | 4,89% | 1.070,00 |
| 29.09.2025 | 15,85 | 16,35 | 15,70 | 16,35 | 4,47% | - |
| 26.09.2025 | 15,63 | 16,00 | 15,55 | 15,65 | -0,16% | - |
| 25.09.2025 | 16,38 | 16,38 | 15,63 | 15,68 | -4,42% | - |
| 24.09.2025 | 16,53 | 16,60 | 16,33 | 16,40 | -0,30% | - |
| 23.09.2025 | 16,25 | 16,85 | 16,00 | 16,45 | 2,81% | - |
| 22.09.2025 | 16,15 | 16,63 | 15,60 | 16,00 | 2,56% | - |
| 19.09.2025 | 15,63 | 15,80 | 15,55 | 15,60 | -0,32% | - |
| 18.09.2025 | 15,68 | 15,85 | 15,48 | 15,65 | 0,64% | - |
| 17.09.2025 | 15,78 | 15,85 | 15,38 | 15,55 | -1,27% | - |
| 16.09.2025 | 16,13 | 16,13 | 15,70 | 15,75 | -1,87% | - |
| 15.09.2025 | 16,98 | 16,98 | 16,05 | 16,05 | -5,59% | - |
| 12.09.2025 | 16,90 | 17,00 | 16,70 | 17,00 | 1,34% | - |
| 11.09.2025 | 16,73 | 16,80 | 16,58 | 16,78 | 0,90% | - |
| 10.09.2025 | 16,88 | 17,00 | 16,60 | 16,63 | -1,04% | - |
| 09.09.2025 | 16,48 | 16,85 | 16,33 | 16,80 | 2,44% | 1.000,00 |
| 08.09.2025 | 16,18 | 16,45 | 16,00 | 16,40 | 1,55% | - |
| 05.09.2025 | 15,83 | 16,18 | 15,75 | 16,15 | 1,57% | - |
| 04.09.2025 | 16,13 | 16,23 | 15,88 | 15,90 | -1,24% | - |
| 03.09.2025 | 16,08 | 16,28 | 15,90 | 16,10 | 0,00% | - |
| 02.09.2025 | 15,75 | 16,15 | 15,58 | 16,10 | 2,06% | - |
| 01.09.2025 | 15,68 | 15,80 | 15,65 | 15,78 | 0,32% | - |
| 29.08.2025 | 15,43 | 15,78 | 15,40 | 15,73 | 1,78% | 4.840,00 |
| 28.08.2025 | 15,58 | 16,55 | 15,33 | 15,45 | -0,32% | - |
| 27.08.2025 | 15,68 | 15,85 | 15,48 | 15,50 | -0,64% | - |
| 26.08.2025 | 15,55 | 15,63 | 15,30 | 15,60 | 0,00% | - |
| 25.08.2025 | 15,78 | 15,85 | 15,58 | 15,60 | -0,95% | - |
| 22.08.2025 | 16,18 | 16,43 | 15,63 | 15,75 | -2,78% | 556,00 |
| 21.08.2025 | 15,10 | 16,23 | 15,08 | 16,20 | 7,28% | - |
| 20.08.2025 | 15,03 | 15,18 | 14,85 | 15,10 | 0,17% | - |
| 19.08.2025 | 15,43 | 15,63 | 15,03 | 15,08 | -2,74% | 1.920,00 |
| 18.08.2025 | 15,33 | 15,65 | 15,23 | 15,50 | 1,64% | 800,00 |
| 15.08.2025 | 15,05 | 15,30 | 15,00 | 15,25 | 1,33% | - |
| 14.08.2025 | 14,65 | 15,25 | 14,65 | 15,05 | 2,38% | 1.200,00 |
| 13.08.2025 | 14,10 | 14,78 | 14,08 | 14,70 | 3,34% | - |
| 12.08.2025 | 14,23 | 14,25 | 13,98 | 14,23 | 0,71% | - |
| 11.08.2025 | 14,08 | 14,25 | 13,93 | 14,13 | 0,36% | 1.000,00 |
| 08.08.2025 | 14,05 | 14,13 | 13,80 | 14,08 | 0,72% | - |
| 07.08.2025 | 13,73 | 14,18 | 13,73 | 13,98 | 1,82% | - |
| 06.08.2025 | 13,78 | 13,83 | 13,55 | 13,73 | 1,10% | - |