24,910€
-0,52%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,92 | 24,98 | 24,90 | 24,91 | -0,52% | - |
| 21.01.2025 | 25,05 | 25,05 | 25,04 | 25,04 | -0,12% | 780,00 |
| 20.01.2025 | 25,15 | 26,00 | 25,07 | 25,07 | -0,71% | 1.418,00 |
| 17.01.2025 | 25,11 | 25,32 | 25,11 | 25,25 | 0,36% | 487,00 |
| 16.01.2025 | 25,05 | 25,36 | 25,05 | 25,16 | -1,64% | 69,00 |
| 15.01.2025 | 25,29 | 25,58 | 25,21 | 25,58 | 2,32% | 378,00 |
| 14.01.2025 | 25,41 | 25,59 | 25,00 | 25,00 | -1,61% | 1.476,00 |
| 13.01.2025 | 25,61 | 25,61 | 25,30 | 25,41 | 0,12% | 724,00 |
| 10.01.2025 | 25,47 | 25,47 | 25,31 | 25,38 | -1,01% | 310,00 |
| 09.01.2025 | 25,59 | 25,64 | 25,59 | 25,64 | 0,79% | 189,00 |
| 08.01.2025 | 25,54 | 25,58 | 25,29 | 25,44 | 0,51% | 1.534,00 |
| 07.01.2025 | 25,63 | 25,67 | 25,31 | 25,31 | -0,90% | 2.846,00 |
| 06.01.2025 | 25,34 | 25,54 | 25,34 | 25,54 | -0,23% | 65,00 |
| 03.01.2025 | 25,50 | 25,79 | 25,45 | 25,60 | 0,39% | 1.611,00 |
| 02.01.2025 | 25,47 | 25,50 | 25,02 | 25,50 | 1,59% | 923,00 |
| 30.12.2024 | 25,26 | 25,47 | 24,79 | 25,10 | -0,40% | 5.793,00 |
| 27.12.2024 | 25,35 | 25,35 | 25,06 | 25,20 | 0,04% | 1.462,00 |
| 23.12.2024 | 25,19 | 25,29 | 24,76 | 25,19 | -0,51% | 2.766,00 |
| 20.12.2024 | 25,10 | 25,32 | 25,07 | 25,32 | 1,48% | 100,00 |
| 19.12.2024 | 25,00 | 25,19 | 24,51 | 24,95 | -2,16% | 2.732,00 |
| 18.12.2024 | 25,49 | 25,50 | 25,24 | 25,50 | 0,43% | 653,00 |
| 17.12.2024 | 25,01 | 25,39 | 25,01 | 25,39 | 1,12% | 1.501,00 |
| 16.12.2024 | 25,59 | 25,59 | 25,09 | 25,11 | -1,72% | 3.094,00 |
| 13.12.2024 | 25,20 | 25,60 | 25,20 | 25,55 | -1,24% | 879,00 |
| 12.12.2024 | 25,76 | 25,87 | 25,68 | 25,87 | 0,12% | 253,00 |
| 11.12.2024 | 26,01 | 26,01 | 25,62 | 25,84 | 1,02% | 216,00 |
| 10.12.2024 | 25,58 | 25,79 | 25,58 | 25,58 | -0,20% | 362,00 |
| 09.12.2024 | 25,91 | 25,91 | 25,44 | 25,63 | -0,85% | 1.253,00 |
| 06.12.2024 | 26,16 | 26,16 | 25,70 | 25,85 | 0,47% | 2.070,00 |
| 05.12.2024 | 25,91 | 25,91 | 25,72 | 25,73 | -1,83% | 643,00 |
| 04.12.2024 | 26,01 | 26,21 | 25,99 | 26,21 | -0,87% | 952,00 |
| 03.12.2024 | 26,24 | 26,44 | 26,01 | 26,44 | 1,38% | 8.253,00 |
| 02.12.2024 | 25,96 | 26,09 | 25,89 | 26,08 | 1,32% | 3.607,00 |
| 29.11.2024 | 25,52 | 25,74 | 25,52 | 25,74 | 0,98% | 174,00 |
| 28.11.2024 | 25,40 | 25,56 | 25,38 | 25,49 | 0,95% | 1.853,00 |
| 27.11.2024 | 25,56 | 25,56 | 25,25 | 25,25 | -0,98% | 37,00 |
| 26.11.2024 | 25,49 | 25,50 | 25,49 | 25,50 | -0,31% | 56,00 |
| 25.11.2024 | 25,57 | 25,83 | 25,18 | 25,58 | 1,39% | 1.858,00 |
| 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 |