29,400€
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 29,40 | 29,40 | 28,95 | 29,25 | -0,51% | 10.150,00 |
| 05.02.2026 | 29,60 | 30,00 | 29,05 | 29,40 | -0,68% | 138.175,00 |
| 04.02.2026 | 30,85 | 30,95 | 29,55 | 29,60 | -3,27% | 12.378,00 |
| 03.02.2026 | 30,30 | 31,65 | 29,85 | 30,60 | 1,49% | 24.130,00 |
| 02.02.2026 | 28,45 | 30,25 | 28,00 | 30,15 | 4,87% | 13.672,00 |
| 30.01.2026 | 27,50 | 28,80 | 26,95 | 28,75 | 3,98% | 28.700,00 |
| 29.01.2026 | 27,50 | 27,95 | 26,95 | 27,65 | -1,07% | 31.050,00 |
| 28.01.2026 | 27,30 | 27,95 | 25,30 | 27,95 | 3,33% | 75.960,00 |
| 27.01.2026 | 26,90 | 27,20 | 26,35 | 27,05 | 0,56% | 11.475,00 |
| 26.01.2026 | 26,80 | 27,10 | 26,60 | 26,90 | -0,19% | 2.352,00 |
| 23.01.2026 | 27,00 | 27,25 | 26,75 | 26,95 | 0,19% | 4.284,00 |
| 22.01.2026 | 26,90 | 27,15 | 26,70 | 26,90 | 0,37% | 54.340,00 |
| 21.01.2026 | 26,35 | 27,70 | 26,35 | 26,80 | 0,00% | - |
| 20.01.2026 | 26,75 | 27,25 | 25,85 | 26,80 | -0,37% | 22.496,00 |
| 19.01.2026 | 27,10 | 27,15 | 26,70 | 26,90 | -1,65% | 8.100,00 |
| 16.01.2026 | 27,90 | 28,00 | 27,25 | 27,35 | -1,80% | 14.130,00 |
| 15.01.2026 | 28,00 | 28,15 | 27,55 | 27,85 | -0,36% | 7.610,00 |
| 14.01.2026 | 27,80 | 28,10 | 27,40 | 27,95 | 0,36% | 26.500,00 |
| 13.01.2026 | 28,10 | 28,40 | 27,45 | 27,85 | -1,07% | 1.190,00 |
| 12.01.2026 | 27,20 | 29,90 | 27,20 | 28,15 | 2,55% | 15.164,00 |
| 09.01.2026 | 27,90 | 28,25 | 27,35 | 27,45 | -1,44% | 20.400,00 |
| 08.01.2026 | 27,75 | 28,25 | 27,65 | 27,85 | 0,36% | 22.500,00 |
| 07.01.2026 | 27,50 | 28,35 | 27,50 | 27,75 | 1,09% | 28.479,00 |
| 06.01.2026 | 26,40 | 28,05 | 26,30 | 27,45 | 4,17% | 15.955,00 |
| 05.01.2026 | 26,55 | 26,75 | 26,05 | 26,35 | 0,00% | 205,00 |
| 02.01.2026 | 26,90 | 27,20 | 25,95 | 26,35 | -1,86% | 3.330,00 |
| 30.12.2025 | 26,80 | 26,85 | 26,70 | 26,85 | 0,94% | - |
| 29.12.2025 | 26,95 | 26,95 | 26,45 | 26,60 | -0,37% | - |
| 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% | - |