16,400€
-3,53%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 13,63 | 13,78 | 13,43 | 13,58 | 0,18% | 216,00 |
| 04.08.2025 | 13,38 | 13,63 | 13,35 | 13,55 | 1,88% | 1.600,00 |
| 01.08.2025 | 13,68 | 13,68 | 12,98 | 13,30 | -1,85% | 50,00 |
| 31.07.2025 | 14,63 | 14,93 | 13,48 | 13,55 | -8,14% | - |
| 30.07.2025 | 14,35 | 15,03 | 14,03 | 14,75 | 2,97% | - |
| 29.07.2025 | 14,33 | 14,43 | 14,13 | 14,33 | 0,53% | - |
| 28.07.2025 | 14,05 | 14,48 | 14,05 | 14,25 | 1,24% | - |
| 25.07.2025 | 13,93 | 14,13 | 13,88 | 14,08 | 1,26% | 3.750,00 |
| 24.07.2025 | 14,08 | 14,18 | 13,88 | 13,90 | -1,24% | - |
| 23.07.2025 | 13,88 | 14,20 | 13,85 | 14,08 | 1,62% | - |
| 22.07.2025 | 13,98 | 14,00 | 13,73 | 13,85 | -0,72% | - |
| 21.07.2025 | 14,05 | 14,20 | 13,90 | 13,95 | 0,90% | - |
| 18.07.2025 | 14,00 | 14,15 | 13,73 | 13,83 | -1,78% | - |
| 17.07.2025 | 13,83 | 14,13 | 13,78 | 14,08 | 2,18% | - |
| 16.07.2025 | 13,78 | 13,93 | 13,58 | 13,78 | -0,36% | 1.520,00 |
| 15.07.2025 | 14,08 | 14,25 | 13,78 | 13,83 | -1,78% | - |
| 14.07.2025 | 13,98 | 14,33 | 13,95 | 14,08 | 0,36% | - |
| 11.07.2025 | 14,15 | 14,15 | 13,85 | 14,03 | -0,71% | - |
| 10.07.2025 | 14,18 | 14,43 | 14,08 | 14,13 | -1,05% | - |
| 09.07.2025 | 14,20 | 14,58 | 14,20 | 14,28 | 0,53% | 1.800,00 |
| 08.07.2025 | 14,33 | 14,43 | 14,13 | 14,20 | -1,39% | - |
| 07.07.2025 | 14,40 | 14,65 | 14,30 | 14,40 | 0,35% | - |
| 04.07.2025 | 14,35 | 14,40 | 14,30 | 14,35 | -1,03% | 200,00 |
| 03.07.2025 | 14,43 | 14,78 | 14,30 | 14,50 | 0,35% | - |
| 02.07.2025 | 14,18 | 14,60 | 14,13 | 14,45 | 2,30% | - |
| 01.07.2025 | 14,20 | 14,38 | 14,03 | 14,13 | -0,70% | - |
| 30.06.2025 | 14,38 | 14,48 | 14,13 | 14,23 | -0,52% | - |
| 27.06.2025 | 14,10 | 14,40 | 14,03 | 14,30 | 0,88% | - |
| 26.06.2025 | 14,58 | 14,63 | 14,18 | 14,18 | -2,74% | 600,00 |
| 25.06.2025 | 14,65 | 14,90 | 14,48 | 14,58 | -1,19% | - |
| 24.06.2025 | 14,80 | 14,93 | 14,65 | 14,75 | 0,68% | - |
| 23.06.2025 | 14,55 | 15,05 | 14,45 | 14,65 | -0,51% | - |
| 20.06.2025 | 14,90 | 15,00 | 14,65 | 14,73 | -1,01% | - |
| 19.06.2025 | 14,80 | 15,00 | 14,75 | 14,88 | 0,00% | - |
| 18.06.2025 | 14,60 | 15,05 | 14,60 | 14,88 | 1,19% | - |
| 17.06.2025 | 15,05 | 15,28 | 14,68 | 14,70 | -2,97% | - |
| 16.06.2025 | 14,73 | 15,30 | 14,73 | 15,15 | 3,06% | - |
| 13.06.2025 | 14,73 | 15,15 | 14,45 | 14,70 | -3,92% | - |
| 12.06.2025 | 15,15 | 15,33 | 14,50 | 15,30 | 1,49% | - |
| 11.06.2025 | 15,38 | 15,53 | 15,05 | 15,08 | -2,11% | - |
| 10.06.2025 | 15,73 | 16,00 | 15,35 | 15,40 | -2,53% | 5.200,00 |
| 09.06.2025 | 15,53 | 15,90 | 15,53 | 15,80 | 1,28% | - |
| 06.06.2025 | 15,33 | 15,65 | 15,13 | 15,60 | 3,48% | - |
| 05.06.2025 | 15,25 | 15,58 | 14,90 | 15,08 | -1,79% | 400,00 |
| 04.06.2025 | 15,13 | 15,45 | 15,00 | 15,35 | 1,49% | - |
| 03.06.2025 | 15,05 | 15,25 | 14,95 | 15,13 | 0,17% | 4.000,00 |
| 02.06.2025 | 14,63 | 15,10 | 14,45 | 15,10 | 2,37% | - |