30,900€
-1,53%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 31,10 | 31,26 | 30,82 | 31,07 | -0,99% | 1.977,00 |
| 20.08.2026 | 31,47 | 31,50 | 31,21 | 31,38 | -0,35% | 155,00 |
| 19.08.2026 | 31,19 | 31,49 | 31,12 | 31,49 | 1,58% | 3.027,00 |
| 18.08.2026 | 30,64 | 31,19 | 30,64 | 31,00 | 2,99% | 1.921,00 |
| 17.08.2026 | 29,84 | 30,14 | 29,73 | 30,10 | -1,95% | 766,00 |
| 14.08.2026 | 30,44 | 30,70 | 30,33 | 30,70 | 0,99% | 685,00 |
| 13.08.2026 | 30,48 | 30,48 | 29,85 | 30,40 | -0,82% | 686,00 |
| 12.08.2026 | 30,15 | 30,73 | 30,15 | 30,65 | 1,26% | 261,00 |
| 11.08.2026 | 30,27 | 30,27 | 29,98 | 30,27 | 0,00% | 5,00 |
| 10.08.2026 | 30,29 | 30,75 | 30,08 | 30,27 | 1,07% | 895,00 |
| 07.08.2026 | 30,18 | 30,52 | 29,95 | 29,95 | 0,44% | 1.534,00 |
| 06.08.2026 | 29,55 | 29,95 | 29,55 | 29,82 | 2,72% | 432,00 |
| 05.08.2026 | 29,09 | 29,09 | 28,76 | 29,03 | 0,21% | 528,00 |
| 04.08.2026 | 29,11 | 29,18 | 28,87 | 28,97 | -2,69% | 604,00 |
| 03.08.2026 | 29,99 | 30,02 | 28,94 | 29,77 | 0,13% | 2.084,00 |
| 31.07.2026 | 29,73 | 29,99 | 29,72 | 29,73 | -1,69% | 1.171,00 |
| 30.07.2026 | 30,36 | 30,91 | 29,86 | 30,24 | -1,63% | 314,00 |
| 29.07.2026 | 31,33 | 31,50 | 30,26 | 30,74 | 0,62% | 1.518,00 |
| 28.07.2026 | 30,99 | 30,99 | 30,55 | 30,55 | -0,46% | 303,00 |
| 27.07.2026 | 30,64 | 30,91 | 30,46 | 30,69 | 1,32% | 747,00 |
| 24.07.2026 | 30,06 | 30,39 | 30,06 | 30,29 | 3,91% | 1.542,00 |
| 23.07.2026 | 29,62 | 29,64 | 29,15 | 29,15 | -2,38% | 454,00 |
| 22.07.2026 | 30,07 | 30,07 | 29,74 | 29,86 | -0,03% | 674,00 |
| 21.07.2026 | 30,00 | 30,26 | 29,87 | 29,87 | -0,40% | 1.017,00 |
| 20.07.2026 | 29,99 | 29,99 | 29,77 | 29,99 | 1,08% | 183,00 |
| 17.07.2026 | 29,45 | 29,80 | 29,18 | 29,67 | 3,74% | 1.019,00 |
| 16.07.2026 | 28,72 | 28,73 | 28,59 | 28,60 | 0,53% | 379,00 |
| 15.07.2026 | 28,25 | 28,67 | 28,25 | 28,45 | -2,17% | 432,00 |
| 14.07.2026 | 28,83 | 29,10 | 28,76 | 29,08 | 0,52% | 508,00 |
| 13.07.2026 | 28,65 | 29,02 | 28,65 | 28,93 | -0,03% | 567,00 |
| 10.07.2026 | 28,87 | 29,22 | 28,87 | 28,94 | -0,55% | 238,00 |
| 09.07.2026 | 29,19 | 29,19 | 29,00 | 29,10 | -1,32% | 1.611,00 |
| 08.07.2026 | 29,22 | 29,55 | 29,04 | 29,49 | -0,10% | 1.242,00 |
| 07.07.2026 | 29,36 | 29,60 | 29,15 | 29,52 | -0,74% | 3.054,00 |
| 06.07.2026 | 29,79 | 29,85 | 29,38 | 29,74 | 3,44% | 406,00 |
| 03.07.2026 | 29,04 | 29,17 | 28,47 | 28,75 | -0,86% | 2.076,00 |
| 02.07.2026 | 28,27 | 29,30 | 28,27 | 29,00 | 4,77% | 3.117,00 |
| 01.07.2026 | 27,87 | 27,92 | 27,60 | 27,68 | -2,29% | 434,00 |
| 30.06.2026 | 27,79 | 28,33 | 27,79 | 28,33 | 2,27% | 1.173,00 |
| 29.06.2026 | 27,90 | 28,17 | 27,70 | 27,70 | 0,62% | 853,00 |
| 26.06.2026 | 27,62 | 27,72 | 27,40 | 27,53 | -0,40% | 3.006,00 |
| 25.06.2026 | 27,63 | 27,64 | 27,32 | 27,64 | -0,43% | 416,00 |
| 24.06.2026 | 27,87 | 28,16 | 27,71 | 27,76 | -3,28% | 1.477,00 |
| 23.06.2026 | 27,18 | 28,70 | 26,74 | 28,70 | 6,41% | 2.343,00 |
| 22.06.2026 | 26,94 | 26,99 | 26,85 | 26,97 | 0,82% | 380,00 |
| 19.06.2026 | 26,64 | 26,96 | 26,64 | 26,75 | -1,83% | 909,00 |
| 18.06.2026 | 27,15 | 27,26 | 27,15 | 27,25 | 2,02% | 557,00 |
| 17.06.2026 | 26,77 | 26,97 | 26,40 | 26,71 | -0,82% | 655,00 |
| 16.06.2026 | 26,90 | 27,13 | 26,86 | 26,93 | -1,68% | 559,00 |
| 15.06.2026 | 27,25 | 27,59 | 27,01 | 27,39 | -0,40% | 2.435,00 |
| 12.06.2026 | 27,23 | 27,76 | 27,23 | 27,50 | 0,07% | 138,00 |
| 11.06.2026 | 27,16 | 27,48 | 27,12 | 27,48 | 0,48% | 96,00 |
| 10.06.2026 | 27,19 | 27,47 | 27,19 | 27,35 | 0,70% | 683,00 |
| 09.06.2026 | 27,17 | 27,20 | 26,78 | 27,16 | -1,24% | 2.725,00 |
| 08.06.2026 | 27,44 | 27,70 | 27,29 | 27,50 | 0,73% | 3.301,00 |
| 05.06.2026 | 26,58 | 27,30 | 25,30 | 27,30 | 2,44% | 4.124,00 |
| 04.06.2026 | 25,91 | 26,80 | 25,91 | 26,65 | 1,72% | 1.452,00 |
| 03.06.2026 | 25,70 | 26,20 | 25,41 | 26,20 | -0,15% | 1.567,00 |
| 02.06.2026 | 26,09 | 26,25 | 25,90 | 26,24 | -0,87% | 1.859,00 |
| 01.06.2026 | 26,35 | 26,55 | 26,09 | 26,47 | -4,09% | 1.716,00 |
| 29.05.2026 | 27,50 | 27,73 | 27,31 | 27,60 | 0,73% | 654,00 |
| 28.05.2026 | 27,88 | 27,88 | 26,60 | 27,40 | -1,15% | 5.180,00 |
| 27.05.2026 | 27,40 | 27,72 | 27,38 | 27,72 | 1,80% | 1.326,00 |
| 26.05.2026 | 27,36 | 27,36 | 27,01 | 27,23 | -1,91% | 2.605,00 |
| 25.05.2026 | 27,65 | 27,76 | 27,41 | 27,76 | -0,68% | 58,00 |
| 22.05.2026 | 27,86 | 27,95 | 27,45 | 27,95 | -1,41% | 1.066,00 |
| 21.05.2026 | 28,06 | 28,39 | 28,06 | 28,35 | -1,25% | 794,00 |
| 20.05.2026 | 28,60 | 28,95 | 28,32 | 28,71 | -0,66% | 537,00 |
| 19.05.2026 | 28,31 | 29,04 | 28,31 | 28,90 | 1,05% | 3.005,00 |
| 18.05.2026 | 28,44 | 28,74 | 28,44 | 28,60 | -0,49% | 30,00 |
| 15.05.2026 | 28,74 | 28,81 | 28,46 | 28,74 | 0,49% | 373,00 |
| 14.05.2026 | 28,49 | 28,60 | 28,32 | 28,60 | 3,55% | 327,00 |
| 13.05.2026 | 27,91 | 28,18 | 27,30 | 27,62 | -2,16% | 1.336,00 |
| 12.05.2026 | 27,80 | 28,23 | 27,76 | 28,23 | 1,15% | 378,00 |
| 11.05.2026 | 28,07 | 28,15 | 27,89 | 27,91 | -2,14% | 1.110,00 |
| 08.05.2026 | 28,46 | 28,52 | 28,21 | 28,52 | 0,46% | 173,00 |
| 07.05.2026 | 28,82 | 29,11 | 28,39 | 28,39 | -0,63% | 907,00 |
| 06.05.2026 | 29,23 | 29,23 | 28,20 | 28,57 | 0,42% | 169,00 |
| 05.05.2026 | 28,98 | 28,98 | 28,12 | 28,45 | -2,74% | 114,00 |
| 04.05.2026 | 28,67 | 29,71 | 28,13 | 29,25 | 1,88% | 4.114,00 |
| 30.04.2026 | 28,16 | 28,71 | 28,16 | 28,71 | 1,92% | 266,00 |
| 29.04.2026 | 28,25 | 28,25 | 28,17 | 28,17 | -0,18% | 36,00 |
| 28.04.2026 | 28,21 | 28,22 | 28,21 | 28,22 | 1,33% | 245,00 |
| 27.04.2026 | 28,00 | 28,03 | 27,69 | 27,85 | -2,25% | 1.057,00 |
| 24.04.2026 | 28,39 | 28,49 | 28,38 | 28,49 | 0,53% | 194,00 |
| 23.04.2026 | 28,54 | 28,62 | 28,26 | 28,34 | -0,74% | 85,00 |
| 22.04.2026 | 28,64 | 28,64 | 28,27 | 28,55 | -1,62% | 4.099,00 |
| 21.04.2026 | 29,53 | 29,53 | 29,02 | 29,02 | -2,52% | 393,00 |
| 20.04.2026 | 29,93 | 29,98 | 29,66 | 29,77 | -1,33% | 216,00 |
| 17.04.2026 | 29,66 | 30,17 | 29,46 | 30,17 | 0,07% | 1.319,00 |
| 16.04.2026 | 29,96 | 30,22 | 29,95 | 30,15 | 0,00% | 147,00 |
| 15.04.2026 | 30,28 | 30,45 | 29,99 | 30,15 | 0,77% | 2.183,00 |
| 14.04.2026 | 29,79 | 30,15 | 29,79 | 29,92 | -0,76% | 448,00 |
| 13.04.2026 | 30,39 | 30,39 | 30,08 | 30,15 | -2,11% | 561,00 |
| 10.04.2026 | 30,61 | 30,82 | 30,21 | 30,80 | -1,91% | 3.814,00 |
| 09.04.2026 | 31,23 | 31,54 | 31,22 | 31,40 | -0,63% | 328,00 |
| 08.04.2026 | 31,44 | 31,80 | 31,33 | 31,60 | 0,83% | 2.522,00 |
| 07.04.2026 | 31,17 | 31,62 | 31,02 | 31,34 | -2,25% | 2.821,00 |
| 02.04.2026 | 31,78 | 32,06 | 31,78 | 32,06 | 0,53% | 1.421,00 |
| 01.04.2026 | 31,69 | 32,25 | 31,69 | 31,89 | 0,60% | 5.537,00 |