Börse:
10,854$
-1,69%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Limited
Bid:
10,782$
Ask:
10,925$
Aktienkurse zur Teva Pharmaceutical Industries Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 11,15 | 11,18 | 10,82 | 10,86 | -1,63% | 765.576,00 |
| 23.05.2019 | 11,43 | 11,43 | 10,98 | 11,04 | -4,42% | 701.368,00 |
| 22.05.2019 | 11,82 | 11,96 | 11,43 | 11,55 | -2,61% | 559.969,00 |
| 21.05.2019 | 11,58 | 12,05 | 11,58 | 11,86 | 3,22% | 706.349,00 |
| 20.05.2019 | 11,62 | 11,65 | 11,40 | 11,49 | -1,20% | 555.851,00 |
| 17.05.2019 | 11,34 | 11,79 | 11,32 | 11,63 | 1,84% | 13.230.743,00 |
| 16.05.2019 | 11,35 | 11,79 | 11,28 | 11,42 | -0,17% | 18.774.605,00 |
| 15.05.2019 | 11,64 | 11,73 | 11,26 | 11,44 | -5,45% | 47.120.180,00 |
| 14.05.2019 | 12,27 | 12,56 | 12,09 | 12,10 | -1,06% | 17.417.955,00 |
| 13.05.2019 | 13,01 | 13,10 | 11,90 | 12,23 | -14,83% | 54.582.153,00 |
| 10.05.2019 | 14,35 | 14,45 | 14,15 | 14,36 | -0,76% | 5.926.777,00 |
| 09.05.2019 | 14,51 | 14,52 | 14,16 | 14,47 | -0,89% | 6.511.996,00 |
| 08.05.2019 | 14,57 | 14,72 | 14,22 | 14,60 | -0,07% | 11.134.223,00 |
| 07.05.2019 | 14,72 | 14,75 | 14,36 | 14,61 | -1,88% | 11.857.007,00 |
| 06.05.2019 | 14,81 | 14,98 | 14,63 | 14,89 | -1,91% | 9.588.992,00 |
| 03.05.2019 | 14,88 | 15,34 | 14,85 | 15,18 | 1,88% | 12.635.322,00 |
| 02.05.2019 | 14,46 | 15,19 | 14,26 | 14,90 | -2,17% | 21.658.065,00 |
| 01.05.2019 | 15,28 | 15,44 | 15,07 | 15,23 | 0,07% | 14.996.642,00 |
| 30.04.2019 | 15,57 | 15,65 | 15,05 | 15,22 | -2,50% | 12.367.174,00 |
| 29.04.2019 | 15,39 | 15,72 | 15,29 | 15,61 | 1,63% | 9.388.120,00 |
| 26.04.2019 | 15,18 | 15,36 | 14,96 | 15,36 | 1,45% | 6.429.554,00 |
| 25.04.2019 | 15,00 | 15,27 | 14,80 | 15,14 | 0,93% | 7.307.914,00 |
| 24.04.2019 | 15,05 | 15,13 | 14,85 | 15,00 | 0,60% | 5.990.580,00 |
| 23.04.2019 | 14,90 | 15,21 | 14,66 | 14,91 | 1,43% | 12.658.257,00 |
| 22.04.2019 | 14,35 | 14,92 | 14,25 | 14,70 | 2,37% | 12.484.241,00 |
| 18.04.2019 | 14,20 | 14,52 | 14,12 | 14,36 | 0,98% | 7.432.767,00 |
| 17.04.2019 | 14,73 | 14,75 | 14,04 | 14,22 | -3,20% | 12.736.323,00 |
| 16.04.2019 | 14,71 | 14,84 | 14,60 | 14,69 | 0,82% | 10.409.738,00 |
| 15.04.2019 | 14,39 | 14,62 | 14,30 | 14,57 | 1,32% | 7.772.214,00 |
| 12.04.2019 | 14,59 | 14,66 | 14,27 | 14,38 | -0,76% | 8.122.058,00 |
| 11.04.2019 | 14,70 | 14,78 | 14,36 | 14,49 | -1,16% | 7.890.224,00 |
| 10.04.2019 | 14,71 | 14,84 | 14,41 | 14,66 | 0,76% | 16.102.028,00 |
| 09.04.2019 | 15,04 | 15,09 | 14,50 | 14,55 | -3,26% | 16.975.755,00 |
| 08.04.2019 | 15,28 | 15,30 | 14,97 | 15,04 | -1,31% | 9.883.088,00 |
| 05.04.2019 | 15,39 | 15,43 | 15,19 | 15,24 | 0,33% | 7.476.782,00 |
| 04.04.2019 | 14,90 | 15,28 | 14,86 | 15,19 | 2,15% | 12.029.514,00 |
| 03.04.2019 | 15,20 | 15,25 | 14,80 | 14,87 | -1,06% | 28.849.580,00 |
| 02.04.2019 | 15,73 | 15,84 | 15,00 | 15,03 | -4,39% | 17.733.045,00 |
| 01.04.2019 | 15,80 | 15,86 | 15,63 | 15,72 | 0,26% | 8.483.829,00 |
| 29.03.2019 | 15,73 | 15,91 | 15,65 | 15,68 | 0,64% | 8.788.173,00 |
| 28.03.2019 | 15,92 | 15,92 | 15,48 | 15,58 | -2,63% | 11.583.674,00 |
| 27.03.2019 | 15,86 | 16,31 | 15,85 | 16,00 | 0,44% | 10.201.922,00 |
| 26.03.2019 | 16,09 | 16,21 | 15,60 | 15,93 | 0,19% | 11.933.016,00 |
| 25.03.2019 | 16,22 | 16,27 | 15,83 | 15,90 | -2,63% | 8.932.695,00 |
| 22.03.2019 | 17,00 | 17,00 | 16,33 | 16,33 | -4,39% | 13.047.661,00 |
| 21.03.2019 | 16,81 | 17,13 | 16,81 | 17,08 | 1,30% | 4.352.081,00 |
| 20.03.2019 | 16,87 | 17,04 | 16,69 | 16,86 | -0,30% | 7.545.150,00 |
| 19.03.2019 | 16,75 | 17,05 | 16,69 | 16,91 | 1,62% | 7.043.827,00 |
| 18.03.2019 | 16,43 | 16,71 | 16,34 | 16,64 | 0,79% | 9.535.026,00 |
| 15.03.2019 | 16,54 | 16,60 | 16,25 | 16,51 | 0,24% | 6.631.388,00 |
| 14.03.2019 | 16,22 | 16,62 | 16,03 | 16,47 | 1,48% | 13.311.137,00 |
| 13.03.2019 | 15,71 | 16,30 | 15,67 | 16,23 | 3,51% | 11.357.892,00 |
| 12.03.2019 | 15,82 | 15,89 | 15,66 | 15,68 | -0,63% | 7.946.269,00 |
| 11.03.2019 | 15,76 | 15,86 | 15,59 | 15,78 | 0,19% | 7.629.733,00 |
| 08.03.2019 | 15,89 | 16,03 | 15,71 | 15,75 | -1,56% | 9.275.524,00 |
| 07.03.2019 | 16,11 | 16,19 | 15,77 | 16,00 | 0,19% | 14.510.876,00 |
| 06.03.2019 | 16,47 | 16,56 | 15,95 | 15,97 | -4,54% | 12.007.041,00 |
| 05.03.2019 | 16,78 | 16,80 | 16,18 | 16,73 | -0,12% | 15.269.814,00 |
| 04.03.2019 | 17,20 | 17,23 | 16,75 | 16,75 | -1,93% | 7.219.531,00 |
| 01.03.2019 | 17,03 | 17,17 | 16,93 | 17,08 | 1,49% | 6.540.702,00 |
| 28.02.2019 | 16,96 | 17,16 | 16,78 | 16,83 | -1,00% | 8.650.957,00 |
| 27.02.2019 | 16,99 | 17,48 | 16,93 | 17,00 | 0,35% | 9.488.826,00 |
| 26.02.2019 | 17,57 | 17,61 | 16,94 | 16,94 | -3,75% | 12.321.496,00 |
| 25.02.2019 | 17,45 | 17,90 | 17,40 | 17,60 | 2,03% | 11.220.302,00 |
| 22.02.2019 | 17,25 | 17,36 | 17,17 | 17,25 | 0,00% | 7.011.163,00 |
| 21.02.2019 | 17,41 | 17,58 | 17,18 | 17,25 | -0,86% | 8.584.246,00 |
| 20.02.2019 | 17,90 | 18,05 | 17,37 | 17,40 | -3,44% | 14.005.657,00 |
| 19.02.2019 | 17,99 | 18,08 | 17,81 | 18,02 | 0,22% | 10.049.416,00 |
| 15.02.2019 | 17,51 | 18,05 | 17,46 | 17,98 | 4,05% | 17.820.276,00 |
| 14.02.2019 | 17,74 | 18,14 | 17,21 | 17,28 | -1,99% | 16.669.386,00 |
| 13.02.2019 | 17,18 | 18,15 | 16,94 | 17,63 | -7,79% | 54.906.423,00 |
| 12.02.2019 | 18,95 | 19,21 | 18,93 | 19,12 | 1,59% | 11.507.389,00 |
| 11.02.2019 | 18,31 | 18,82 | 18,31 | 18,82 | 3,29% | 8.726.864,00 |
| 08.02.2019 | 18,25 | 18,43 | 17,88 | 18,22 | -0,71% | 7.717.910,00 |
| 07.02.2019 | 19,09 | 19,09 | 18,29 | 18,35 | -4,28% | 11.101.677,00 |
| 06.02.2019 | 19,91 | 20,00 | 19,16 | 19,17 | -3,96% | 9.914.624,00 |
| 05.02.2019 | 19,70 | 20,21 | 19,62 | 19,96 | 1,47% | 5.195.706,00 |
| 04.02.2019 | 19,61 | 19,76 | 19,54 | 19,67 | -0,15% | 4.665.702,00 |
| 01.02.2019 | 20,08 | 20,14 | 19,67 | 19,70 | -0,76% | 6.058.975,00 |
| 31.01.2019 | 19,96 | 20,07 | 19,70 | 19,85 | -0,80% | 5.677.912,00 |
| 30.01.2019 | 19,88 | 20,05 | 19,71 | 20,01 | 1,32% | 5.648.407,00 |
| 29.01.2019 | 19,84 | 19,88 | 19,60 | 19,75 | -0,15% | 4.281.558,00 |
| 28.01.2019 | 19,42 | 19,84 | 19,38 | 19,78 | 1,12% | 8.014.408,00 |
| 25.01.2019 | 19,48 | 19,71 | 19,42 | 19,56 | 1,14% | 7.388.558,00 |
| 24.01.2019 | 19,14 | 19,41 | 19,10 | 19,34 | -0,62% | 6.306.945,00 |
| 23.01.2019 | 19,36 | 19,69 | 19,16 | 19,46 | 3,79% | 11.722.934,00 |
| 22.01.2019 | 18,65 | 18,85 | 18,49 | 18,75 | -0,37% | 11.035.519,00 |
| 18.01.2019 | 18,91 | 18,91 | 18,51 | 18,82 | 0,32% | 4.853.214,00 |
| 17.01.2019 | 18,65 | 18,90 | 18,55 | 18,76 | 0,59% | 4.945.722,00 |
| 16.01.2019 | 18,85 | 19,15 | 18,53 | 18,65 | -0,96% | 7.059.028,00 |
| 15.01.2019 | 18,49 | 18,99 | 18,47 | 18,83 | 1,95% | 11.799.076,00 |
| 14.01.2019 | 18,16 | 18,60 | 18,16 | 18,47 | 0,11% | 7.613.500,00 |
| 11.01.2019 | 18,21 | 18,53 | 18,13 | 18,45 | 1,54% | 8.580.180,00 |
| 10.01.2019 | 17,90 | 18,17 | 17,66 | 18,17 | 1,17% | 7.840.431,00 |
| 09.01.2019 | 17,75 | 18,23 | 17,53 | 17,96 | 1,58% | 9.303.662,00 |
| 08.01.2019 | 17,84 | 17,87 | 17,15 | 17,68 | 0,06% | 11.237.705,00 |
| 07.01.2019 | 17,53 | 18,30 | 17,19 | 17,67 | 1,73% | 13.456.337,00 |
| 04.01.2019 | 16,82 | 17,51 | 16,67 | 17,37 | 5,34% | 11.256.410,00 |
| 03.01.2019 | 16,42 | 16,84 | 16,23 | 16,49 | 4,04% | 14.795.918,00 |
| 02.01.2019 | 15,24 | 16,05 | 15,20 | 15,85 | 2,79% | 7.918.880,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen