37,635€
3,11%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 38,52 | 38,68 | 37,74 | 37,74 | 3,40% | 13.796,00 |
| 04.11.2026 | 37,13 | 37,50 | 36,40 | 36,50 | -2,14% | 3.243,00 |
| 03.11.2026 | 36,79 | 37,58 | 36,79 | 37,30 | 0,67% | 1.085,00 |
| 02.11.2026 | 37,54 | 37,58 | 36,80 | 37,05 | -0,54% | 2.658,00 |
| 30.10.2026 | 37,00 | 37,59 | 36,82 | 37,25 | 4,63% | 1.906,00 |
| 29.10.2026 | 36,96 | 37,49 | 35,00 | 35,60 | -1,96% | 2.421,00 |
| 28.10.2026 | 35,89 | 36,31 | 35,60 | 36,31 | -0,71% | 1.748,00 |
| 27.10.2026 | 36,29 | 36,61 | 36,17 | 36,57 | 0,22% | 407,00 |
| 26.10.2026 | 36,39 | 36,59 | 36,13 | 36,49 | 2,13% | 3.493,00 |
| 23.10.2026 | 36,25 | 36,26 | 35,73 | 35,73 | -0,33% | 1.128,00 |
| 22.10.2026 | 35,79 | 36,24 | 35,79 | 35,85 | 1,70% | 636,00 |
| 21.10.2026 | 35,64 | 35,76 | 34,96 | 35,25 | 0,00% | 1.601,00 |
| 20.10.2026 | 35,51 | 35,59 | 35,25 | 35,25 | 1,85% | 2.027,00 |
| 19.10.2026 | 35,07 | 35,38 | 34,60 | 34,61 | -0,46% | 1.311,00 |
| 16.10.2026 | 35,47 | 35,47 | 34,50 | 34,77 | -2,17% | 344,00 |
| 15.10.2026 | 34,50 | 35,54 | 34,50 | 35,54 | 6,41% | 2.008,00 |
| 14.10.2026 | 33,40 | 33,95 | 33,40 | 33,40 | 0,88% | 1.453,00 |
| 13.10.2026 | 33,57 | 33,83 | 33,11 | 33,11 | -1,55% | 948,00 |
| 12.10.2026 | 33,19 | 33,63 | 32,89 | 33,63 | 1,26% | 4.507,00 |
| 09.10.2026 | 32,67 | 33,24 | 32,67 | 33,21 | 2,22% | 1.937,00 |
| 08.10.2026 | 32,97 | 32,97 | 32,49 | 32,49 | 0,25% | 688,00 |
| 07.10.2026 | 32,68 | 32,83 | 32,25 | 32,41 | 1,22% | 643,00 |
| 06.10.2026 | 32,20 | 32,37 | 32,01 | 32,02 | 0,50% | 158,00 |
| 05.10.2026 | 31,69 | 32,09 | 31,47 | 31,86 | 1,82% | 1.621,00 |
| 02.10.2026 | 32,00 | 32,24 | 31,28 | 31,29 | -2,00% | 1.183,00 |
| 01.10.2026 | 32,00 | 32,00 | 31,57 | 31,93 | -2,32% | 1.387,00 |
| 30.09.2026 | 32,25 | 32,69 | 32,25 | 32,69 | 1,08% | 237,00 |
| 29.09.2026 | 31,98 | 32,34 | 31,93 | 32,34 | -1,58% | 102,00 |
| 28.09.2026 | 33,26 | 33,36 | 32,83 | 32,86 | 0,18% | 1.182,00 |
| 25.09.2026 | 33,05 | 33,19 | 32,80 | 32,80 | 0,03% | 1.696,00 |
| 24.09.2026 | 32,51 | 32,86 | 32,44 | 32,79 | -2,12% | 638,00 |
| 23.09.2026 | 33,48 | 33,55 | 33,00 | 33,50 | 0,30% | 1.082,00 |
| 22.09.2026 | 32,90 | 33,48 | 32,90 | 33,40 | 1,43% | 375,00 |
| 21.09.2026 | 32,99 | 33,27 | 32,90 | 32,93 | -1,17% | 294,00 |
| 18.09.2026 | 33,38 | 33,38 | 33,19 | 33,32 | 0,09% | 118,00 |
| 17.09.2026 | 33,07 | 33,49 | 33,06 | 33,29 | 2,12% | 445,00 |
| 16.09.2026 | 32,61 | 33,00 | 32,01 | 32,60 | 0,68% | 1.537,00 |
| 15.09.2026 | 32,69 | 32,99 | 32,38 | 32,38 | -0,09% | 2.597,00 |
| 14.09.2026 | 32,09 | 32,49 | 31,81 | 32,41 | 1,92% | 1.909,00 |
| 11.09.2026 | 31,55 | 32,05 | 31,35 | 31,80 | 2,19% | 337,00 |
| 10.09.2026 | 31,77 | 31,77 | 31,12 | 31,12 | -0,58% | 54,00 |
| 09.09.2026 | 31,71 | 31,71 | 31,01 | 31,30 | -1,42% | 521,00 |
| 08.09.2026 | 32,26 | 32,39 | 31,75 | 31,75 | -1,70% | 1.052,00 |
| 07.09.2026 | 31,75 | 32,31 | 31,75 | 32,30 | 0,94% | 185,00 |
| 04.09.2026 | 31,80 | 32,00 | 31,57 | 32,00 | -0,16% | 121,00 |
| 03.09.2026 | 32,07 | 32,49 | 31,50 | 32,05 | 1,78% | 5.563,00 |
| 02.09.2026 | 31,37 | 31,49 | 31,36 | 31,49 | 0,06% | 1.479,00 |
| 01.09.2026 | 31,44 | 31,66 | 30,93 | 31,47 | 1,19% | 2.562,00 |
| 31.08.2026 | 31,28 | 31,28 | 31,01 | 31,10 | -0,67% | 200,00 |
| 28.08.2026 | 31,40 | 31,40 | 31,10 | 31,31 | 0,22% | 635,00 |
| 27.08.2026 | 31,15 | 31,50 | 31,13 | 31,24 | -1,14% | 373,00 |
| 26.08.2026 | 31,52 | 31,77 | 31,35 | 31,60 | 1,38% | 943,00 |
| 25.08.2026 | 31,13 | 31,18 | 30,93 | 31,17 | 0,48% | 784,00 |
| 24.08.2026 | 31,19 | 31,44 | 31,02 | 31,02 | -0,16% | 770,00 |
| 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 |