27,180€
-1,20%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,57 | 27,75 | 26,75 | 27,18 | -1,20% | - |
| 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 |
| 26.02.2025 | 27,16 | 27,40 | 27,11 | 27,24 | 0,59% | 3.900,00 |
| 25.02.2025 | 27,00 | 27,22 | 26,90 | 27,08 | 1,42% | 5.658,00 |
| 24.02.2025 | 26,79 | 26,79 | 26,70 | 26,70 | 0,34% | 810,00 |
| 21.02.2025 | 26,31 | 26,70 | 26,31 | 26,61 | 1,14% | 1.692,00 |
| 20.02.2025 | 26,54 | 26,54 | 26,31 | 26,31 | -0,19% | 32,00 |
| 19.02.2025 | 26,51 | 26,59 | 26,25 | 26,36 | -0,53% | 605,00 |
| 18.02.2025 | 26,70 | 26,70 | 26,20 | 26,50 | 0,76% | 2.274,00 |
| 17.02.2025 | 26,04 | 26,30 | 26,04 | 26,30 | 1,47% | 2.488,00 |
| 14.02.2025 | 25,86 | 25,92 | 25,86 | 25,92 | -0,88% | 220,00 |
| 13.02.2025 | 25,94 | 26,15 | 25,94 | 26,15 | 0,81% | 784,00 |
| 12.02.2025 | 26,00 | 26,00 | 25,87 | 25,94 | -0,27% | 1.639,00 |
| 11.02.2025 | 26,14 | 26,14 | 26,01 | 26,01 | -0,34% | 135,00 |
| 10.02.2025 | 26,33 | 26,33 | 26,10 | 26,10 | -1,21% | 420,00 |
| 07.02.2025 | 26,42 | 26,44 | 26,30 | 26,42 | -0,64% | 415,00 |
| 06.02.2025 | 26,20 | 26,59 | 26,20 | 26,59 | 1,72% | 2.041,00 |
| 05.02.2025 | 25,61 | 26,16 | 25,61 | 26,14 | 0,62% | 815,00 |
| 04.02.2025 | 25,66 | 25,98 | 25,66 | 25,98 | -0,31% | 657,00 |
| 03.02.2025 | 25,53 | 26,37 | 25,53 | 26,06 | 0,46% | 2.945,00 |
| 31.01.2025 | 26,02 | 26,14 | 25,94 | 25,94 | -0,54% | 999,00 |
| 30.01.2025 | 25,88 | 26,38 | 25,88 | 26,08 | 3,90% | 2.894,00 |
| 29.01.2025 | 25,56 | 25,79 | 25,09 | 25,10 | -2,71% | 2.145,00 |
| 28.01.2025 | 25,57 | 25,84 | 25,56 | 25,80 | 2,91% | 761,00 |
| 27.01.2025 | 25,25 | 25,25 | 24,80 | 25,07 | 1,09% | 1.581,00 |
| 24.01.2025 | 24,97 | 24,97 | 24,53 | 24,80 | 0,81% | 40,00 |
| 23.01.2025 | 24,80 | 24,83 | 24,58 | 24,60 | -1,48% | 674,00 |
| 22.01.2025 | 25,00 | 25,00 | 24,69 | 24,97 | -0,28% | 570,00 |
| 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 |