24,645€
-1,42%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 24,60 | 24,75 | 24,47 | 24,70 | -1,22% | - |
| 21.07.2025 | 25,30 | 25,44 | 25,00 | 25,00 | -0,75% | 1.580,00 |
| 18.07.2025 | 25,00 | 25,52 | 25,00 | 25,19 | -1,22% | 1.858,00 |
| 17.07.2025 | 25,46 | 25,50 | 25,30 | 25,50 | 0,79% | 457,00 |
| 16.07.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,17% | 50,00 |
| 15.07.2025 | 25,54 | 25,93 | 25,54 | 25,86 | -0,50% | 173,00 |
| 14.07.2025 | 25,43 | 26,19 | 25,43 | 25,99 | 2,08% | 864,00 |
| 11.07.2025 | 25,59 | 25,59 | 25,31 | 25,46 | -0,43% | 3.454,00 |
| 10.07.2025 | 25,41 | 25,57 | 25,31 | 25,57 | -0,43% | 450,00 |
| 09.07.2025 | 25,47 | 25,68 | 25,35 | 25,68 | 0,75% | 1.708,00 |
| 08.07.2025 | 25,55 | 25,55 | 25,33 | 25,49 | -1,39% | 1.370,00 |
| 07.07.2025 | 25,96 | 26,10 | 25,85 | 25,85 | -0,08% | 455,00 |
| 04.07.2025 | 26,23 | 26,23 | 25,87 | 25,87 | -0,69% | 300,00 |
| 03.07.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,08% | 40,00 |
| 02.07.2025 | 26,10 | 26,30 | 26,03 | 26,03 | -0,27% | 285,00 |
| 01.07.2025 | 26,05 | 26,25 | 25,70 | 26,10 | -0,57% | 2.760,00 |
| 30.06.2025 | 26,29 | 26,29 | 26,23 | 26,25 | 1,82% | 608,00 |
| 27.06.2025 | 25,72 | 26,08 | 25,72 | 25,78 | 0,19% | 338,00 |
| 26.06.2025 | 25,92 | 25,92 | 25,73 | 25,73 | -0,66% | 25,00 |
| 25.06.2025 | 26,01 | 26,01 | 25,90 | 25,90 | -0,38% | 85,00 |
| 24.06.2025 | 25,85 | 26,06 | 25,85 | 26,00 | 1,76% | 1.016,00 |
| 23.06.2025 | 25,25 | 25,55 | 25,25 | 25,55 | 0,24% | 255,00 |
| 20.06.2025 | 25,77 | 25,79 | 25,47 | 25,49 | -1,24% | 527,00 |
| 18.06.2025 | 25,97 | 25,97 | 25,81 | 25,81 | -0,96% | 1.200,00 |
| 17.06.2025 | 25,81 | 26,06 | 25,81 | 26,06 | -0,34% | 154,00 |
| 16.06.2025 | 26,01 | 26,15 | 25,95 | 26,15 | 0,27% | 1.216,00 |
| 13.06.2025 | 26,11 | 26,21 | 26,08 | 26,08 | -1,55% | 768,00 |
| 12.06.2025 | 26,55 | 26,55 | 26,49 | 26,49 | 0,84% | 65,00 |
| 11.06.2025 | 26,31 | 26,31 | 26,27 | 26,27 | -0,34% | 13,00 |
| 10.06.2025 | 26,29 | 26,45 | 26,16 | 26,36 | 0,30% | 1.047,00 |
| 09.06.2025 | 26,44 | 26,44 | 26,28 | 26,28 | 0,08% | 16,00 |
| 06.06.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 1,90% | 2,00 |
| 05.06.2025 | 26,12 | 26,12 | 25,66 | 25,77 | -1,53% | 865,00 |
| 04.06.2025 | 26,17 | 26,17 | 26,17 | 26,17 | 0,77% | 2,00 |
| 03.06.2025 | 25,99 | 25,99 | 25,97 | 25,97 | -1,07% | 82,00 |
| 02.06.2025 | 26,18 | 26,40 | 26,05 | 26,25 | 0,61% | 557,00 |
| 30.05.2025 | 26,29 | 26,37 | 26,07 | 26,09 | 1,52% | 1.185,00 |
| 29.05.2025 | 25,94 | 25,94 | 25,70 | 25,70 | -0,43% | 241,00 |
| 28.05.2025 | 25,81 | 25,81 | 25,81 | 25,81 | -1,38% | 135,00 |
| 27.05.2025 | 25,63 | 26,17 | 25,63 | 26,17 | 1,99% | 64,00 |
| 26.05.2025 | 25,51 | 25,86 | 25,39 | 25,66 | 1,30% | 1.102,00 |
| 23.05.2025 | 25,51 | 25,79 | 25,28 | 25,33 | -1,32% | 127,00 |
| 22.05.2025 | 25,69 | 25,76 | 25,44 | 25,67 | 1,34% | 908,00 |
| 21.05.2025 | 25,35 | 25,51 | 25,28 | 25,33 | 1,28% | 2.983,00 |
| 20.05.2025 | 25,02 | 25,06 | 25,01 | 25,01 | -1,69% | 660,00 |
| 19.05.2025 | 25,49 | 25,49 | 25,02 | 25,44 | 1,35% | 1.020,00 |
| 16.05.2025 | 25,31 | 25,31 | 25,07 | 25,10 | 0,32% | 2.793,00 |
| 15.05.2025 | 24,72 | 25,03 | 24,65 | 25,02 | 0,89% | 560,00 |
| 14.05.2025 | 24,78 | 24,81 | 24,50 | 24,80 | 0,00% | 1.403,00 |
| 13.05.2025 | 25,00 | 25,22 | 24,78 | 24,80 | -3,13% | 3.254,00 |
| 12.05.2025 | 24,64 | 25,64 | 24,09 | 25,60 | -0,85% | 3.573,00 |
| 09.05.2025 | 26,00 | 26,11 | 25,82 | 25,82 | -0,69% | 245,00 |
| 08.05.2025 | 26,30 | 26,30 | 26,00 | 26,00 | -1,63% | 350,00 |
| 07.05.2025 | 26,60 | 26,60 | 26,38 | 26,43 | -1,20% | 673,00 |
| 06.05.2025 | 26,69 | 27,15 | 26,69 | 26,75 | -0,04% | 878,00 |
| 05.05.2025 | 27,45 | 27,45 | 26,76 | 26,76 | -0,89% | 670,00 |
| 02.05.2025 | 27,00 | 27,00 | 26,70 | 27,00 | 0,67% | 464,00 |
| 30.04.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 1,44% | 25,00 |
| 29.04.2025 | 26,41 | 26,44 | 26,41 | 26,44 | -0,23% | 107,00 |
| 28.04.2025 | 26,19 | 26,50 | 26,19 | 26,50 | 0,68% | 350,00 |
| 25.04.2025 | 26,38 | 26,38 | 26,27 | 26,32 | -0,75% | 27,00 |
| 24.04.2025 | 26,20 | 26,52 | 26,09 | 26,52 | 0,38% | 691,00 |
| 23.04.2025 | 26,86 | 26,99 | 26,42 | 26,42 | -2,11% | 402,00 |
| 22.04.2025 | 26,45 | 27,00 | 26,32 | 26,99 | 3,05% | 597,00 |
| 17.04.2025 | 25,50 | 26,19 | 25,30 | 26,19 | 1,63% | 1.481,00 |
| 16.04.2025 | 25,97 | 25,97 | 25,77 | 25,77 | -0,12% | 46,00 |
| 15.04.2025 | 25,62 | 26,06 | 25,52 | 25,80 | 3,12% | 647,00 |
| 14.04.2025 | 24,98 | 25,20 | 24,98 | 25,02 | -0,32% | 310,00 |
| 11.04.2025 | 24,15 | 25,56 | 23,94 | 25,10 | -1,57% | 2.673,00 |
| 10.04.2025 | 25,60 | 25,99 | 24,03 | 25,50 | -4,96% | 6.243,00 |
| 09.04.2025 | 25,21 | 26,86 | 24,67 | 26,83 | 5,96% | 3.129,00 |
| 08.04.2025 | 26,09 | 26,44 | 25,32 | 25,32 | -2,62% | 1.830,00 |
| 07.04.2025 | 25,99 | 27,00 | 25,01 | 26,00 | -1,63% | 4.921,00 |
| 04.04.2025 | 27,61 | 27,61 | 26,43 | 26,43 | -3,93% | 3.135,00 |
| 03.04.2025 | 27,70 | 28,05 | 27,29 | 27,51 | -0,33% | 3.977,00 |
| 02.04.2025 | 27,65 | 27,85 | 27,56 | 27,60 | 1,10% | 4.506,00 |
| 01.04.2025 | 27,88 | 27,99 | 27,30 | 27,30 | 0,22% | 1.320,00 |
| 31.03.2025 | 27,20 | 27,24 | 27,16 | 27,24 | -0,22% | 721,00 |
| 28.03.2025 | 27,38 | 27,38 | 27,30 | 27,30 | -2,22% | 450,00 |
| 27.03.2025 | 28,00 | 28,07 | 27,76 | 27,92 | 0,79% | 737,00 |
| 26.03.2025 | 27,89 | 27,95 | 27,67 | 27,70 | -0,79% | 1.748,00 |
| 25.03.2025 | 27,69 | 28,09 | 27,52 | 27,92 | -0,46% | 1.134,00 |
| 24.03.2025 | 28,09 | 28,16 | 27,86 | 28,05 | -0,14% | 455,00 |
| 21.03.2025 | 28,09 | 28,09 | 27,95 | 28,09 | 0,25% | 217,00 |
| 20.03.2025 | 27,96 | 28,05 | 27,96 | 28,02 | 0,57% | 334,00 |
| 19.03.2025 | 27,64 | 27,86 | 27,64 | 27,86 | 0,83% | 985,00 |
| 18.03.2025 | 27,50 | 27,63 | 27,14 | 27,63 | -0,18% | 890,00 |
| 17.03.2025 | 27,67 | 27,68 | 27,26 | 27,68 | 0,99% | 3.739,00 |
| 14.03.2025 | 27,55 | 27,55 | 27,16 | 27,41 | -0,33% | 4.892,00 |
| 13.03.2025 | 27,84 | 27,84 | 27,10 | 27,50 | -0,72% | 6.053,00 |
| 12.03.2025 | 27,60 | 27,84 | 27,60 | 27,70 | 1,65% | 1.251,00 |
| 11.03.2025 | 27,65 | 27,84 | 27,14 | 27,25 | -0,95% | 920,00 |
| 10.03.2025 | 27,89 | 27,89 | 27,29 | 27,51 | -0,79% | 1.764,00 |
| 07.03.2025 | 27,88 | 27,99 | 27,60 | 27,73 | 0,00% | 2.068,00 |
| 06.03.2025 | 27,81 | 27,81 | 27,42 | 27,73 | 0,47% | 1.810,00 |
| 05.03.2025 | 28,10 | 28,10 | 27,60 | 27,60 | -1,43% | 3.046,00 |
| 04.03.2025 | 28,26 | 28,36 | 27,73 | 28,00 | -0,32% | 4.965,00 |
| 03.03.2025 | 27,83 | 28,21 | 27,59 | 28,09 | 2,78% | 10.308,00 |
| 28.02.2025 | 27,60 | 27,60 | 27,17 | 27,33 | 0,63% | 1.308,00 |
| 27.02.2025 | 27,18 | 27,49 | 26,51 | 27,16 | -0,29% | 3.104,00 |