27,730€
-0,54%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 27,73 | 27,75 | 27,71 | 27,72 | -0,57% | - |
| 08.01.2026 | 27,50 | 28,10 | 27,41 | 27,88 | 3,53% | 5.708,00 |
| 07.01.2026 | 26,97 | 27,21 | 26,91 | 26,93 | -0,26% | 1.314,00 |
| 06.01.2026 | 26,53 | 27,12 | 26,29 | 27,00 | 1,54% | 4.532,00 |
| 05.01.2026 | 26,89 | 26,89 | 26,54 | 26,59 | 1,03% | 1.142,00 |
| 02.01.2026 | 25,83 | 26,55 | 25,83 | 26,32 | 1,00% | 1.952,00 |
| 30.12.2025 | 26,05 | 26,23 | 26,05 | 26,06 | -1,18% | 977,00 |
| 29.12.2025 | 26,73 | 26,73 | 26,00 | 26,37 | 2,41% | 7.382,00 |
| 23.12.2025 | 26,16 | 26,42 | 25,75 | 25,75 | 1,14% | 7.106,00 |
| 22.12.2025 | 25,30 | 25,51 | 24,87 | 25,46 | 2,58% | 4.802,00 |
| 19.12.2025 | 25,24 | 25,25 | 24,75 | 24,82 | -0,80% | 4.425,00 |
| 18.12.2025 | 24,69 | 25,24 | 24,53 | 25,02 | 3,65% | 9.097,00 |
| 17.12.2025 | 24,56 | 24,82 | 24,14 | 24,14 | -1,91% | 155,00 |
| 16.12.2025 | 24,73 | 24,73 | 24,11 | 24,61 | 0,61% | 2.475,00 |
| 15.12.2025 | 24,50 | 24,59 | 24,30 | 24,46 | 1,70% | 6.146,00 |
| 12.12.2025 | 24,11 | 24,47 | 24,05 | 24,05 | -1,84% | 2.827,00 |
| 11.12.2025 | 24,55 | 24,55 | 24,13 | 24,50 | -0,41% | 3.561,00 |
| 10.12.2025 | 24,57 | 24,60 | 24,55 | 24,60 | 0,86% | 1.014,00 |
| 09.12.2025 | 24,55 | 24,59 | 24,36 | 24,39 | 0,00% | 1.946,00 |
| 08.12.2025 | 24,72 | 24,75 | 24,39 | 24,39 | -0,29% | 1.070,00 |
| 05.12.2025 | 24,40 | 24,76 | 24,40 | 24,46 | 0,00% | 575,00 |
| 04.12.2025 | 24,57 | 24,57 | 24,33 | 24,46 | 1,24% | 1.289,00 |
| 03.12.2025 | 24,66 | 24,66 | 24,16 | 24,16 | -2,58% | 1.082,00 |
| 02.12.2025 | 24,59 | 24,80 | 24,59 | 24,80 | 0,16% | 951,00 |
| 01.12.2025 | 25,15 | 25,15 | 24,63 | 24,76 | -0,44% | 6.703,00 |
| 28.11.2025 | 24,84 | 24,87 | 24,84 | 24,87 | 0,00% | 172,00 |
| 27.11.2025 | 24,55 | 24,87 | 24,55 | 24,87 | -0,16% | 450,00 |
| 26.11.2025 | 24,60 | 25,19 | 24,60 | 24,91 | 0,81% | 3.751,00 |
| 25.11.2025 | 24,15 | 25,00 | 24,15 | 24,71 | 2,19% | 5.837,00 |
| 24.11.2025 | 24,89 | 24,89 | 24,18 | 24,18 | -1,71% | 235,00 |
| 21.11.2025 | 24,36 | 24,89 | 24,00 | 24,60 | 0,41% | 13.508,00 |
| 20.11.2025 | 24,33 | 24,50 | 23,71 | 24,50 | 1,16% | 955,00 |
| 19.11.2025 | 24,35 | 24,39 | 24,22 | 24,22 | 0,00% | 1.288,00 |
| 18.11.2025 | 24,13 | 24,22 | 23,87 | 24,22 | 0,58% | 3.941,00 |
| 17.11.2025 | 24,48 | 24,49 | 23,97 | 24,08 | -1,19% | 2.456,00 |
| 14.11.2025 | 24,23 | 24,56 | 24,12 | 24,37 | 0,74% | 3.124,00 |
| 13.11.2025 | 24,24 | 24,24 | 23,87 | 24,19 | 0,54% | 1.972,00 |
| 12.11.2025 | 24,24 | 24,25 | 24,01 | 24,06 | 1,13% | 894,00 |
| 11.11.2025 | 23,70 | 23,85 | 23,46 | 23,79 | 1,32% | 1.161,00 |
| 10.11.2025 | 23,23 | 23,59 | 23,17 | 23,48 | 0,95% | 3.287,00 |
| 07.11.2025 | 23,46 | 23,46 | 23,02 | 23,26 | -2,39% | 1.448,00 |
| 06.11.2025 | 23,76 | 23,83 | 23,76 | 23,83 | -0,46% | 200,00 |
| 05.11.2025 | 23,58 | 23,94 | 23,55 | 23,94 | 1,01% | 1.432,00 |
| 04.11.2025 | 23,74 | 23,77 | 23,70 | 23,70 | 0,72% | 223,00 |
| 03.11.2025 | 23,17 | 23,56 | 23,12 | 23,53 | 0,47% | 4.010,00 |
| 31.10.2025 | 23,36 | 23,49 | 23,36 | 23,42 | 1,04% | 426,00 |
| 30.10.2025 | 24,06 | 24,06 | 22,70 | 23,18 | -3,54% | 12.495,00 |
| 29.10.2025 | 24,02 | 24,12 | 23,95 | 24,03 | -1,56% | 683,00 |
| 28.10.2025 | 24,40 | 24,41 | 24,40 | 24,41 | -0,73% | 285,00 |
| 27.10.2025 | 24,68 | 24,68 | 24,37 | 24,59 | 2,67% | 391,00 |
| 24.10.2025 | 24,01 | 24,20 | 23,95 | 23,95 | -1,88% | 1.388,00 |
| 23.10.2025 | 24,42 | 24,42 | 24,18 | 24,41 | -0,41% | 247,00 |
| 22.10.2025 | 24,29 | 24,51 | 24,29 | 24,51 | 1,28% | 4.033,00 |
| 21.10.2025 | 24,18 | 24,29 | 24,18 | 24,20 | 0,41% | 1.732,00 |
| 20.10.2025 | 24,18 | 24,18 | 23,82 | 24,10 | -0,37% | 1.664,00 |
| 17.10.2025 | 24,01 | 24,19 | 23,81 | 24,19 | 0,25% | 2.299,00 |
| 16.10.2025 | 24,01 | 24,32 | 23,87 | 24,13 | -0,37% | 1.504,00 |
| 15.10.2025 | 23,99 | 24,22 | 23,95 | 24,22 | 0,12% | 1.120,00 |
| 14.10.2025 | 24,07 | 24,40 | 24,07 | 24,19 | 1,55% | 3.320,00 |
| 13.10.2025 | 23,71 | 24,50 | 23,71 | 23,82 | 0,04% | 2.765,00 |
| 10.10.2025 | 24,00 | 24,50 | 23,69 | 23,81 | -3,05% | 9.148,00 |
| 09.10.2025 | 24,49 | 24,64 | 24,33 | 24,56 | -1,29% | 908,00 |
| 08.10.2025 | 24,68 | 24,88 | 24,68 | 24,88 | -0,48% | 2.801,00 |
| 07.10.2025 | 24,93 | 25,00 | 24,93 | 25,00 | 1,50% | 17,00 |
| 06.10.2025 | 24,81 | 24,90 | 24,63 | 24,63 | -1,04% | 3.302,00 |
| 03.10.2025 | 24,51 | 24,89 | 24,51 | 24,89 | -0,64% | 241,00 |
| 02.10.2025 | 24,79 | 25,06 | 24,79 | 25,05 | 0,76% | 321,00 |
| 01.10.2025 | 24,60 | 24,89 | 24,47 | 24,86 | 1,02% | 1.766,00 |
| 30.09.2025 | 25,37 | 25,37 | 24,58 | 24,61 | -0,44% | 1.692,00 |
| 29.09.2025 | 24,20 | 24,74 | 24,20 | 24,72 | -1,20% | 1.826,00 |
| 26.09.2025 | 24,92 | 25,11 | 24,65 | 25,02 | -0,71% | 367,00 |
| 25.09.2025 | 25,58 | 25,58 | 24,99 | 25,20 | -1,14% | 1.559,00 |
| 24.09.2025 | 25,21 | 25,50 | 25,21 | 25,49 | 0,47% | 131,00 |
| 23.09.2025 | 25,62 | 25,62 | 25,37 | 25,37 | -1,55% | 85,00 |
| 22.09.2025 | 25,76 | 25,80 | 25,60 | 25,77 | 0,08% | 2.183,00 |
| 18.09.2025 | 25,75 | 26,00 | 25,66 | 25,75 | 0,39% | 89,00 |
| 17.09.2025 | 25,43 | 25,68 | 25,43 | 25,65 | -0,27% | 1.395,00 |
| 16.09.2025 | 25,86 | 25,86 | 25,70 | 25,72 | -0,16% | 68,00 |
| 15.09.2025 | 25,82 | 26,04 | 25,76 | 25,76 | -2,31% | 353,00 |
| 10.09.2025 | 26,30 | 26,37 | 26,30 | 26,37 | 0,53% | 419,00 |
| 09.09.2025 | 26,02 | 26,23 | 25,90 | 26,23 | 1,67% | 636,00 |
| 08.09.2025 | 26,85 | 26,96 | 25,43 | 25,80 | -3,19% | 9.872,00 |
| 05.09.2025 | 26,26 | 26,65 | 26,26 | 26,65 | 2,34% | 2.429,00 |
| 04.09.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,27% | 300,00 |
| 03.09.2025 | 25,91 | 26,00 | 25,91 | 25,97 | 0,00% | 392,00 |
| 02.09.2025 | 25,92 | 25,97 | 25,87 | 25,97 | -0,42% | 233,00 |
| 01.09.2025 | 26,09 | 26,09 | 26,08 | 26,08 | 1,68% | 248,00 |
| 29.08.2025 | 25,91 | 25,91 | 25,51 | 25,65 | -0,39% | 1.436,00 |
| 28.08.2025 | 26,03 | 26,03 | 25,75 | 25,75 | 0,19% | 454,00 |
| 27.08.2025 | 25,68 | 25,74 | 25,64 | 25,70 | -0,04% | 699,00 |
| 26.08.2025 | 25,70 | 25,71 | 25,70 | 25,71 | -2,24% | 1.602,00 |
| 25.08.2025 | 26,24 | 26,30 | 26,19 | 26,30 | -0,04% | 1.109,00 |
| 22.08.2025 | 26,44 | 27,06 | 26,30 | 26,31 | -0,38% | 2.853,00 |
| 21.08.2025 | 26,41 | 26,41 | 26,20 | 26,41 | 1,19% | 257,00 |
| 20.08.2025 | 26,50 | 26,76 | 26,10 | 26,10 | 0,77% | 1.572,00 |
| 19.08.2025 | 26,01 | 26,19 | 25,90 | 25,90 | 0,54% | 5.492,00 |
| 18.08.2025 | 25,63 | 25,99 | 25,63 | 25,76 | 1,02% | 2.775,00 |
| 15.08.2025 | 25,50 | 25,51 | 25,48 | 25,50 | 1,39% | 97,00 |
| 14.08.2025 | 25,35 | 25,60 | 25,15 | 25,15 | 0,20% | 686,00 |
| 13.08.2025 | 25,38 | 25,38 | 25,05 | 25,10 | -0,99% | 525,00 |