25,645€
0,43%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,28 | 25,33 | 25,14 | 25,23 | 0,16% | 1.074,00 |
| 21.11.2024 | 25,19 | 25,19 | 25,08 | 25,19 | -2,17% | 1.513,00 |
| 20.11.2024 | 25,57 | 25,87 | 25,57 | 25,75 | -0,54% | 2.337,00 |
| 19.11.2024 | 25,70 | 25,89 | 25,60 | 25,89 | 1,21% | 329,00 |
| 18.11.2024 | 25,81 | 25,81 | 25,51 | 25,58 | -0,27% | 827,00 |
| 15.11.2024 | 26,06 | 26,15 | 25,65 | 25,65 | -0,16% | 1.296,00 |
| 14.11.2024 | 25,56 | 25,77 | 25,56 | 25,69 | 0,67% | 423,00 |
| 13.11.2024 | 25,36 | 25,52 | 25,36 | 25,52 | 0,20% | 226,00 |
| 12.11.2024 | 25,69 | 25,94 | 25,47 | 25,47 | 0,00% | 126,00 |
| 11.11.2024 | 25,37 | 25,73 | 25,37 | 25,47 | -0,59% | 1.297,00 |
| 08.11.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,31% | 20,00 |
| 07.11.2024 | 25,68 | 25,70 | 25,40 | 25,70 | 0,39% | 696,00 |
| 06.11.2024 | 25,80 | 25,80 | 25,42 | 25,60 | -0,43% | 1.949,00 |
| 05.11.2024 | 25,81 | 25,89 | 25,42 | 25,71 | 1,14% | 1.687,00 |
| 04.11.2024 | 24,72 | 25,43 | 24,72 | 25,42 | -1,20% | 2.875,00 |
| 01.11.2024 | 25,77 | 25,99 | 25,66 | 25,73 | 2,31% | 673,00 |
| 31.10.2024 | 25,47 | 25,76 | 25,15 | 25,15 | 0,20% | 2.203,00 |
| 30.10.2024 | 25,64 | 25,64 | 24,90 | 25,10 | -0,95% | 1.233,00 |
| 29.10.2024 | 25,55 | 25,55 | 25,23 | 25,34 | 1,77% | 1.264,00 |
| 28.10.2024 | 24,86 | 25,02 | 24,73 | 24,90 | -0,12% | 3.063,00 |
| 25.10.2024 | 25,01 | 25,30 | 24,92 | 24,93 | -3,07% | 733,00 |
| 24.10.2024 | 25,51 | 25,78 | 25,43 | 25,72 | 1,18% | 384,00 |
| 23.10.2024 | 25,70 | 25,96 | 25,37 | 25,42 | -2,19% | 233,00 |
| 22.10.2024 | 25,90 | 25,99 | 25,50 | 25,99 | -1,18% | 1.230,00 |
| 21.10.2024 | 26,51 | 26,51 | 26,30 | 26,30 | 0,34% | 136,00 |
| 18.10.2024 | 26,15 | 26,30 | 26,10 | 26,21 | -0,79% | 750,00 |
| 17.10.2024 | 25,98 | 26,42 | 25,90 | 26,42 | 1,73% | 2.541,00 |
| 16.10.2024 | 25,70 | 25,97 | 25,50 | 25,97 | 0,43% | 965,00 |
| 15.10.2024 | 25,84 | 26,13 | 25,80 | 25,86 | -0,69% | 1.797,00 |
| 14.10.2024 | 25,96 | 26,04 | 25,85 | 26,04 | -0,65% | 440,00 |
| 11.10.2024 | 26,36 | 26,36 | 26,08 | 26,21 | 1,08% | 546,00 |
| 10.10.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,50% | 183,00 |
| 09.10.2024 | 25,76 | 26,06 | 25,76 | 26,06 | -0,34% | 274,00 |
| 08.10.2024 | 25,72 | 26,15 | 25,71 | 26,15 | 0,27% | 588,00 |
| 07.10.2024 | 26,01 | 26,14 | 25,77 | 26,08 | -0,11% | 541,00 |
| 04.10.2024 | 26,11 | 26,12 | 25,84 | 26,11 | 0,85% | 1.835,00 |
| 03.10.2024 | 25,68 | 25,89 | 25,68 | 25,89 | 0,74% | 281,00 |
| 02.10.2024 | 25,80 | 25,94 | 25,60 | 25,70 | -0,27% | 2.465,00 |
| 01.10.2024 | 25,67 | 25,92 | 25,61 | 25,77 | 0,39% | 1.302,00 |
| 30.09.2024 | 26,13 | 26,13 | 25,67 | 25,67 | 0,67% | 1.261,00 |
| 27.09.2024 | 25,52 | 26,00 | 25,00 | 25,50 | -1,54% | 3.828,00 |
| 26.09.2024 | 26,51 | 26,51 | 25,90 | 25,90 | -2,19% | 877,00 |
| 25.09.2024 | 26,18 | 26,48 | 26,18 | 26,48 | -0,45% | 182,00 |
| 24.09.2024 | 26,74 | 26,74 | 26,60 | 26,60 | 0,04% | 556,00 |
| 23.09.2024 | 26,80 | 26,80 | 26,59 | 26,59 | 0,72% | 269,00 |
| 20.09.2024 | 27,18 | 27,18 | 26,40 | 26,40 | -1,01% | 881,00 |
| 19.09.2024 | 26,78 | 26,78 | 26,40 | 26,67 | 0,19% | 2.436,00 |
| 18.09.2024 | 26,52 | 26,85 | 26,52 | 26,62 | -0,34% | 352,00 |
| 17.09.2024 | 26,84 | 26,97 | 26,55 | 26,71 | 2,73% | 1.440,00 |
| 16.09.2024 | 26,85 | 26,85 | 26,00 | 26,00 | -2,62% | 494,00 |
| 13.09.2024 | 26,10 | 26,70 | 26,07 | 26,70 | -0,63% | 2.086,00 |
| 12.09.2024 | 26,69 | 26,87 | 26,52 | 26,87 | -0,85% | 996,00 |
| 11.09.2024 | 26,93 | 27,10 | 26,65 | 27,10 | 1,04% | 1.963,00 |
| 10.09.2024 | 26,87 | 26,99 | 26,82 | 26,82 | -0,67% | 668,00 |
| 09.09.2024 | 27,18 | 27,18 | 26,91 | 27,00 | 0,00% | 451,00 |
| 06.09.2024 | 26,55 | 27,00 | 26,55 | 27,00 | -0,18% | 957,00 |
| 05.09.2024 | 27,18 | 27,18 | 26,94 | 27,05 | 0,86% | 508,00 |
| 04.09.2024 | 26,93 | 26,98 | 26,66 | 26,82 | -0,63% | 1.332,00 |
| 03.09.2024 | 26,99 | 27,02 | 26,99 | 26,99 | 0,00% | 1.885,00 |
| 02.09.2024 | 26,87 | 27,04 | 26,87 | 26,99 | 0,00% | 192,00 |
| 30.08.2024 | 26,89 | 27,07 | 26,88 | 26,99 | 0,04% | 141,00 |
| 29.08.2024 | 27,00 | 27,19 | 26,88 | 26,98 | 1,58% | 3.568,00 |
| 28.08.2024 | 26,79 | 26,94 | 26,56 | 26,56 | -0,93% | 1.074,00 |
| 27.08.2024 | 26,72 | 26,81 | 26,72 | 26,81 | 0,04% | 271,00 |
| 26.08.2024 | 27,04 | 27,09 | 26,80 | 26,80 | 0,00% | 729,00 |
| 23.08.2024 | 27,00 | 27,09 | 26,69 | 26,80 | 0,60% | 1.568,00 |
| 22.08.2024 | 26,89 | 26,95 | 26,60 | 26,64 | -0,49% | 2.061,00 |
| 21.08.2024 | 26,74 | 26,90 | 26,74 | 26,77 | 0,11% | 4.622,00 |
| 20.08.2024 | 26,68 | 26,74 | 26,68 | 26,74 | 0,22% | 707,00 |
| 19.08.2024 | 26,64 | 26,68 | 26,40 | 26,68 | 1,52% | 544,00 |
| 16.08.2024 | 26,23 | 26,46 | 26,09 | 26,28 | 0,23% | 1.893,00 |
| 15.08.2024 | 26,18 | 26,41 | 26,15 | 26,22 | 0,92% | 6.475,00 |
| 14.08.2024 | 26,03 | 26,19 | 25,98 | 25,98 | 1,76% | 1.773,00 |
| 13.08.2024 | 25,35 | 25,65 | 25,24 | 25,53 | 0,83% | 1.799,00 |
| 12.08.2024 | 25,60 | 25,60 | 25,32 | 25,32 | 0,04% | 65,00 |
| 09.08.2024 | 25,07 | 25,37 | 25,07 | 25,31 | -1,29% | 1.004,00 |
| 08.08.2024 | 25,16 | 25,64 | 25,16 | 25,64 | 1,30% | 1.402,00 |
| 07.08.2024 | 25,59 | 26,04 | 24,71 | 25,31 | 4,85% | 1.483,00 |
| 06.08.2024 | 24,67 | 24,71 | 24,00 | 24,14 | -5,33% | 2.807,00 |
| 05.08.2024 | 25,36 | 26,06 | 24,01 | 25,50 | -1,09% | 8.335,00 |
| 02.08.2024 | 25,89 | 25,89 | 25,50 | 25,78 | 1,50% | 2.317,00 |
| 01.08.2024 | 25,82 | 25,82 | 25,22 | 25,40 | -1,93% | 2.851,00 |
| 31.07.2024 | 25,72 | 26,22 | 24,01 | 25,90 | 2,78% | 3.304,00 |
| 30.07.2024 | 25,39 | 25,39 | 25,10 | 25,20 | -0,79% | 648,00 |
| 29.07.2024 | 25,55 | 25,77 | 25,10 | 25,40 | -0,35% | 6.862,00 |
| 26.07.2024 | 25,28 | 25,49 | 25,28 | 25,49 | 0,59% | 401,00 |
| 25.07.2024 | 25,31 | 25,47 | 25,06 | 25,34 | 1,40% | 2.577,00 |
| 24.07.2024 | 25,20 | 25,39 | 24,99 | 24,99 | -0,64% | 496,00 |
| 23.07.2024 | 25,07 | 25,19 | 24,91 | 25,15 | 0,64% | 3.317,00 |
| 22.07.2024 | 24,58 | 24,99 | 24,57 | 24,99 | 1,71% | 659,00 |
| 19.07.2024 | 24,64 | 24,70 | 24,42 | 24,57 | -1,44% | 1.296,00 |
| 18.07.2024 | 25,02 | 25,22 | 24,93 | 24,93 | -0,28% | 1.601,00 |
| 17.07.2024 | 24,93 | 25,00 | 24,41 | 25,00 | 1,71% | 5.167,00 |
| 16.07.2024 | 24,46 | 24,58 | 24,45 | 24,58 | -0,28% | 291,00 |
| 15.07.2024 | 24,61 | 24,89 | 24,60 | 24,65 | 0,24% | 5.419,00 |
| 12.07.2024 | 24,68 | 24,70 | 24,55 | 24,59 | -0,16% | 1.670,00 |
| 11.07.2024 | 24,50 | 24,63 | 24,36 | 24,63 | 1,19% | 908,00 |
| 10.07.2024 | 24,39 | 24,40 | 24,27 | 24,34 | 0,04% | 1.279,00 |
| 09.07.2024 | 24,05 | 24,33 | 24,01 | 24,33 | 0,08% | 1.585,00 |
| 08.07.2024 | 24,43 | 24,43 | 24,31 | 24,31 | -0,04% | 1.372,00 |