15,625€
0,16%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Limited
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,65 | 15,70 | 15,35 | 15,50 | -0,64% | 11.395,00 |
| 30.05.2024 | 15,10 | 15,60 | 15,05 | 15,60 | 1,96% | 6.396,00 |
| 29.05.2024 | 15,40 | 15,45 | 15,10 | 15,30 | -1,29% | 7.555,00 |
| 28.05.2024 | 15,05 | 15,50 | 15,00 | 15,50 | 3,68% | 17.231,00 |
| 27.05.2024 | 15,30 | 15,45 | 14,85 | 14,95 | -1,97% | 9.117,00 |
| 24.05.2024 | 15,50 | 15,50 | 15,25 | 15,25 | -0,97% | 10.085,00 |
| 23.05.2024 | 15,60 | 15,65 | 15,40 | 15,40 | -1,28% | 10.571,00 |
| 22.05.2024 | 15,30 | 15,75 | 15,15 | 15,60 | 1,96% | 12.816,00 |
| 21.05.2024 | 15,45 | 15,45 | 15,25 | 15,30 | -0,65% | 20.191,00 |
| 20.05.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 3,36% | 7.241,00 |
| 17.05.2024 | 14,90 | 14,95 | 14,65 | 14,90 | -1,00% | 41.772,00 |
| 16.05.2024 | 15,40 | 15,55 | 14,80 | 15,05 | -2,27% | 29.168,00 |
| 15.05.2024 | 15,80 | 15,85 | 15,40 | 15,40 | -1,91% | 28.458,00 |
| 14.05.2024 | 15,65 | 15,80 | 15,50 | 15,70 | 0,00% | 24.078,00 |
| 13.05.2024 | 15,10 | 15,70 | 14,95 | 15,70 | 4,32% | 23.657,00 |
| 10.05.2024 | 14,95 | 15,35 | 14,60 | 15,05 | 0,67% | 49.218,00 |
| 09.05.2024 | 14,70 | 15,05 | 14,50 | 14,95 | 1,70% | 5.906,00 |
| 08.05.2024 | 12,95 | 15,00 | 12,90 | 14,70 | 13,95% | 89.163,00 |
| 07.05.2024 | 13,00 | 13,05 | 12,90 | 12,90 | -1,15% | 6.556,00 |
| 06.05.2024 | 13,05 | 13,05 | 12,75 | 13,05 | 0,38% | 4.124,00 |
| 03.05.2024 | 13,20 | 13,20 | 12,85 | 13,00 | -0,76% | 6.507,00 |
| 02.05.2024 | 13,05 | 13,10 | 13,00 | 13,10 | -0,76% | 14.749,00 |
| 30.04.2024 | 13,20 | 13,35 | 12,90 | 13,20 | 0,00% | 40.531,00 |
| 29.04.2024 | 12,95 | 13,35 | 12,85 | 13,20 | 1,93% | 16.974,00 |
| 26.04.2024 | 12,35 | 13,00 | 12,30 | 12,95 | 5,28% | 10.535,00 |
| 25.04.2024 | 12,05 | 12,30 | 11,95 | 12,30 | 2,07% | 1.444,00 |
| 24.04.2024 | 12,10 | 12,15 | 12,05 | 12,05 | 0,42% | 4.531,00 |
| 23.04.2024 | 12,10 | 12,15 | 12,00 | 12,00 | -0,83% | 4.275,00 |
| 22.04.2024 | 12,10 | 12,15 | 11,95 | 12,10 | 0,00% | 7.609,00 |
| 19.04.2024 | 11,90 | 12,20 | 11,55 | 12,10 | 0,83% | 27.799,00 |
| 18.04.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -1,64% | 30.572,00 |
| 17.04.2024 | 12,45 | 12,55 | 12,20 | 12,20 | -1,21% | 7.450,00 |
| 16.04.2024 | 12,40 | 12,55 | 12,30 | 12,35 | -0,40% | 20.609,00 |
| 15.04.2024 | 12,45 | 12,85 | 12,35 | 12,40 | -0,40% | 29.340,00 |
| 12.04.2024 | 12,95 | 13,05 | 12,30 | 12,45 | -3,49% | 16.458,00 |
| 11.04.2024 | 12,90 | 13,00 | 12,60 | 12,90 | -0,77% | 16.587,00 |
| 10.04.2024 | 12,90 | 13,00 | 12,80 | 13,00 | 2,36% | 9.978,00 |
| 09.04.2024 | 13,05 | 13,10 | 12,65 | 12,70 | -2,31% | 14.130,00 |
| 08.04.2024 | 13,15 | 13,35 | 13,00 | 13,00 | -1,14% | 6.295,00 |
| 05.04.2024 | 12,90 | 13,20 | 12,80 | 13,15 | 0,77% | 14.185,00 |
| 04.04.2024 | 12,95 | 13,10 | 12,65 | 13,05 | 0,00% | 10.485,00 |
| 03.04.2024 | 12,80 | 13,05 | 12,60 | 13,05 | 2,76% | 14.752,00 |
| 02.04.2024 | 13,00 | 13,05 | 12,70 | 12,70 | -2,31% | 16.453,00 |
| 28.03.2024 | 13,30 | 13,45 | 13,00 | 13,00 | -2,26% | 29.435,00 |
| 27.03.2024 | 13,15 | 13,30 | 12,95 | 13,30 | 2,31% | 23.160,00 |
| 26.03.2024 | 13,00 | 13,10 | 12,85 | 13,00 | -0,38% | 14.874,00 |
| 25.03.2024 | 12,90 | 13,05 | 12,50 | 13,05 | 1,56% | 30.583,00 |
| 22.03.2024 | 12,65 | 12,90 | 12,55 | 12,85 | 1,98% | 22.868,00 |
| 21.03.2024 | 12,35 | 12,70 | 12,30 | 12,60 | 2,44% | 35.639,00 |
| 20.03.2024 | 12,25 | 12,35 | 12,15 | 12,30 | 0,41% | 12.600,00 |
| 19.03.2024 | 12,15 | 12,35 | 12,15 | 12,25 | 0,00% | 12.065,00 |
| 18.03.2024 | 12,20 | 12,40 | 12,20 | 12,25 | -0,81% | 7.048,00 |
| 15.03.2024 | 12,45 | 12,50 | 12,30 | 12,35 | 0,41% | 50.611,00 |
| 14.03.2024 | 12,40 | 12,55 | 12,25 | 12,30 | -1,60% | 15.026,00 |
| 13.03.2024 | 12,30 | 12,55 | 12,25 | 12,50 | 2,04% | 39.862,00 |
| 12.03.2024 | 12,45 | 12,45 | 12,20 | 12,25 | 0,00% | 3.692,00 |
| 11.03.2024 | 12,45 | 12,45 | 12,20 | 12,25 | -1,61% | 11.744,00 |
| 08.03.2024 | 12,50 | 12,70 | 12,40 | 12,45 | 0,00% | 20.004,00 |
| 07.03.2024 | 12,35 | 12,55 | 12,20 | 12,45 | 0,40% | 5.530,00 |
| 06.03.2024 | 12,50 | 12,55 | 12,35 | 12,40 | -0,40% | 17.831,00 |
| 05.03.2024 | 12,35 | 12,65 | 12,25 | 12,45 | 0,40% | 14.796,00 |
| 04.03.2024 | 12,45 | 12,50 | 12,20 | 12,40 | 0,00% | 33.663,00 |
| 01.03.2024 | 11,75 | 12,50 | 11,50 | 12,40 | 1,64% | 42.777,00 |
| 29.02.2024 | 12,05 | 12,25 | 12,00 | 12,20 | 0,41% | 19.515,00 |
| 28.02.2024 | 12,25 | 12,40 | 12,05 | 12,15 | -0,82% | 32.599,00 |
| 27.02.2024 | 12,25 | 12,30 | 12,05 | 12,25 | 0,41% | 19.938,00 |
| 26.02.2024 | 11,90 | 12,65 | 11,90 | 12,20 | 2,95% | 102.437,00 |
| 23.02.2024 | 12,05 | 12,05 | 11,60 | 11,85 | -2,07% | 25.235,00 |
| 22.02.2024 | 11,95 | 12,10 | 11,90 | 12,10 | 1,26% | 16.112,00 |
| 21.02.2024 | 12,10 | 12,40 | 11,95 | 11,95 | -1,65% | 10.070,00 |
| 20.02.2024 | 11,85 | 12,35 | 11,85 | 12,15 | 2,10% | 10.497,00 |
| 19.02.2024 | 12,15 | 12,15 | 11,60 | 11,90 | -2,06% | 54.462,00 |
| 16.02.2024 | 12,25 | 12,50 | 12,10 | 12,15 | -1,22% | 31.239,00 |
| 15.02.2024 | 12,25 | 12,30 | 12,15 | 12,30 | 0,41% | 15.106,00 |
| 14.02.2024 | 12,10 | 12,30 | 12,00 | 12,25 | 1,66% | 17.056,00 |
| 13.02.2024 | 12,00 | 12,05 | 11,80 | 12,05 | 0,42% | 51.484,00 |
| 12.02.2024 | 11,40 | 12,10 | 11,35 | 12,00 | 7,62% | 57.455,00 |
| 09.02.2024 | 11,20 | 11,25 | 11,00 | 11,15 | -0,89% | 7.092,00 |
| 08.02.2024 | 11,25 | 11,30 | 11,15 | 11,25 | -0,44% | 7.030,00 |
| 07.02.2024 | 11,40 | 11,55 | 11,30 | 11,30 | -0,88% | 17.432,00 |
| 06.02.2024 | 11,50 | 11,75 | 11,35 | 11,40 | -0,44% | 48.566,00 |
| 05.02.2024 | 11,35 | 11,55 | 11,25 | 11,45 | 1,33% | 78.988,00 |
| 02.02.2024 | 11,45 | 11,55 | 11,20 | 11,30 | -1,31% | 22.078,00 |
| 01.02.2024 | 11,25 | 11,45 | 11,05 | 11,45 | 1,78% | 18.014,00 |
| 31.01.2024 | 10,75 | 11,60 | 10,25 | 11,25 | 5,14% | 98.944,00 |
| 30.01.2024 | 10,95 | 10,95 | 10,65 | 10,70 | -2,28% | 15.099,00 |
| 29.01.2024 | 10,95 | 11,00 | 10,75 | 10,95 | 0,46% | 9.127,00 |
| 26.01.2024 | 10,85 | 10,95 | 10,80 | 10,90 | 0,46% | 13.673,00 |
| 25.01.2024 | 11,05 | 11,05 | 10,85 | 10,85 | -0,91% | 27.315,00 |
| 24.01.2024 | 11,05 | 11,15 | 10,80 | 10,95 | -0,45% | 38.403,00 |
| 23.01.2024 | 10,70 | 11,10 | 10,45 | 11,00 | 4,27% | 141.349,00 |
| 22.01.2024 | 10,30 | 10,55 | 10,10 | 10,55 | 2,93% | 42.883,00 |
| 19.01.2024 | 10,10 | 10,25 | 9,96 | 10,25 | 1,99% | 2.337,00 |
| 18.01.2024 | 10,10 | 10,20 | 10,05 | 10,05 | -0,50% | 5.840,00 |
| 17.01.2024 | 10,05 | 10,10 | 9,98 | 10,10 | 0,50% | 24.620,00 |
| 16.01.2024 | 10,15 | 10,25 | 10,00 | 10,05 | -1,47% | 8.525,00 |
| 15.01.2024 | 10,35 | 10,35 | 10,20 | 10,20 | -1,92% | 6.393,00 |
| 12.01.2024 | 10,30 | 10,50 | 10,15 | 10,40 | 0,48% | 7.349,00 |
| 11.01.2024 | 10,45 | 10,60 | 10,35 | 10,35 | -0,96% | 17.135,00 |
| 10.01.2024 | 10,40 | 10,50 | 10,20 | 10,45 | 0,00% | 9.791,00 |