28,465€
3,06%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 30,86 | 31,80 | 30,86 | 31,70 | 1,60% | 4.935,00 |
| 30.03.2026 | 31,09 | 32,00 | 30,72 | 31,20 | 1,10% | 3.299,00 |
| 27.03.2026 | 31,23 | 31,23 | 30,50 | 30,86 | -1,47% | 2.622,00 |
| 26.03.2026 | 31,28 | 31,32 | 31,06 | 31,32 | -0,73% | 3.039,00 |
| 25.03.2026 | 31,40 | 31,55 | 31,07 | 31,55 | 2,90% | 250,00 |
| 24.03.2026 | 30,63 | 31,02 | 30,63 | 30,66 | 0,07% | 296,00 |
| 23.03.2026 | 30,16 | 31,08 | 29,82 | 30,64 | 0,92% | 4.160,00 |
| 20.03.2026 | 31,20 | 31,20 | 30,28 | 30,36 | -3,28% | 4.848,00 |
| 19.03.2026 | 31,64 | 31,64 | 31,14 | 31,39 | 0,29% | 660,00 |
| 18.03.2026 | 31,66 | 31,79 | 31,08 | 31,30 | -1,88% | 1.129,00 |
| 17.03.2026 | 31,54 | 32,00 | 30,50 | 31,90 | 1,24% | 16.839,00 |
| 16.03.2026 | 31,36 | 31,68 | 31,24 | 31,51 | 1,65% | 566,00 |
| 13.03.2026 | 30,74 | 31,00 | 30,61 | 31,00 | 1,41% | 7.954,00 |
| 12.03.2026 | 30,57 | 30,57 | 30,57 | 30,57 | -2,05% | 5,00 |
| 11.03.2026 | 31,22 | 31,22 | 31,21 | 31,21 | 1,10% | 351,00 |
| 10.03.2026 | 31,08 | 31,39 | 30,87 | 30,87 | 0,23% | 2.881,00 |
| 09.03.2026 | 30,43 | 30,80 | 30,43 | 30,80 | 2,09% | 1.645,00 |
| 06.03.2026 | 30,60 | 30,70 | 30,02 | 30,17 | -2,46% | 9.323,00 |
| 05.03.2026 | 30,68 | 30,93 | 30,40 | 30,93 | 1,08% | 2.870,00 |
| 04.03.2026 | 30,52 | 31,10 | 30,00 | 30,60 | -1,13% | 7.259,00 |
| 03.03.2026 | 31,14 | 31,91 | 29,30 | 30,95 | -1,71% | 5.258,00 |
| 02.03.2026 | 31,75 | 31,76 | 30,92 | 31,49 | -0,47% | 1.571,00 |
| 27.02.2026 | 31,50 | 31,74 | 31,27 | 31,64 | 1,90% | 1.062,00 |
| 26.02.2026 | 31,23 | 31,23 | 30,24 | 31,05 | -1,11% | 8.427,00 |
| 25.02.2026 | 31,55 | 31,76 | 31,35 | 31,40 | -0,06% | 2.690,00 |
| 24.02.2026 | 31,73 | 31,76 | 31,42 | 31,42 | 0,35% | 1.760,00 |
| 23.02.2026 | 31,76 | 31,76 | 31,24 | 31,31 | 0,00% | 504,00 |
| 20.02.2026 | 31,61 | 31,61 | 31,01 | 31,31 | -1,01% | 3.367,00 |
| 19.02.2026 | 31,64 | 31,64 | 31,41 | 31,63 | 1,38% | 2.646,00 |
| 18.02.2026 | 32,53 | 32,53 | 31,10 | 31,20 | -0,13% | 5.690,00 |
| 17.02.2026 | 30,56 | 31,25 | 30,28 | 31,24 | 3,96% | 1.851,00 |
| 16.02.2026 | 30,60 | 30,64 | 29,95 | 30,05 | -2,75% | 2.931,00 |
| 13.02.2026 | 30,83 | 31,00 | 30,60 | 30,90 | 2,12% | 1.650,00 |
| 12.02.2026 | 30,46 | 30,90 | 30,26 | 30,26 | -0,95% | 1.081,00 |
| 11.02.2026 | 30,47 | 30,55 | 30,24 | 30,55 | 0,73% | 1.337,00 |
| 10.02.2026 | 30,09 | 30,50 | 29,66 | 30,33 | 0,86% | 9.643,00 |
| 09.02.2026 | 29,42 | 30,07 | 29,33 | 30,07 | 0,20% | 337,00 |
| 06.02.2026 | 29,58 | 30,22 | 29,58 | 30,01 | 0,98% | 1.928,00 |
| 05.02.2026 | 29,95 | 30,11 | 29,52 | 29,72 | 0,07% | 3.174,00 |
| 04.02.2026 | 29,64 | 30,22 | 28,00 | 29,70 | 1,92% | 4.070,00 |
| 03.02.2026 | 29,52 | 29,76 | 29,14 | 29,14 | -1,22% | 1.672,00 |
| 02.02.2026 | 28,82 | 29,50 | 28,70 | 29,50 | 3,29% | 5.304,00 |
| 30.01.2026 | 28,65 | 28,74 | 28,49 | 28,56 | -0,66% | 930,00 |
| 29.01.2026 | 27,85 | 28,90 | 27,65 | 28,75 | 2,42% | 6.293,00 |
| 28.01.2026 | 27,76 | 28,07 | 27,71 | 28,07 | 0,39% | 161,00 |
| 27.01.2026 | 27,85 | 28,10 | 27,70 | 27,96 | 0,58% | 3.112,00 |
| 26.01.2026 | 27,67 | 27,98 | 27,53 | 27,80 | 1,46% | 594,00 |
| 23.01.2026 | 27,48 | 27,48 | 27,35 | 27,40 | 0,51% | 2.050,00 |
| 22.01.2026 | 27,19 | 27,30 | 27,03 | 27,26 | 0,22% | 401,00 |
| 21.01.2026 | 27,06 | 27,55 | 26,78 | 27,20 | -1,09% | 1.922,00 |
| 20.01.2026 | 27,01 | 27,50 | 26,74 | 27,50 | -0,25% | 4.121,00 |
| 19.01.2026 | 27,70 | 27,95 | 27,57 | 27,57 | -0,65% | 275,00 |
| 16.01.2026 | 27,47 | 27,75 | 27,37 | 27,75 | -0,32% | 1.705,00 |
| 15.01.2026 | 27,98 | 28,10 | 27,79 | 27,84 | -0,61% | 2.256,00 |
| 14.01.2026 | 27,74 | 28,01 | 27,59 | 28,01 | 3,21% | 1.676,00 |
| 13.01.2026 | 27,01 | 27,27 | 27,01 | 27,14 | -0,51% | 149,00 |
| 12.01.2026 | 27,01 | 28,09 | 27,01 | 27,28 | -0,15% | 2.217,00 |
| 09.01.2026 | 27,63 | 28,16 | 27,32 | 27,32 | -2,01% | 1.488,00 |
| 08.01.2026 | 27,50 | 28,10 | 27,41 | 27,88 | 3,53% | 5.708,00 |
| 07.01.2026 | 26,97 | 27,21 | 26,91 | 26,93 | -0,26% | 1.314,00 |
| 06.01.2026 | 26,53 | 27,12 | 26,29 | 27,00 | 1,54% | 4.532,00 |
| 05.01.2026 | 26,89 | 26,89 | 26,54 | 26,59 | 1,03% | 1.142,00 |
| 02.01.2026 | 25,83 | 26,55 | 25,83 | 26,32 | 1,00% | 1.952,00 |
| 30.12.2025 | 26,05 | 26,23 | 26,05 | 26,06 | -1,18% | 977,00 |
| 29.12.2025 | 26,73 | 26,73 | 26,00 | 26,37 | 2,41% | 7.382,00 |
| 23.12.2025 | 26,16 | 26,42 | 25,75 | 25,75 | 1,14% | 7.106,00 |
| 22.12.2025 | 25,30 | 25,51 | 24,87 | 25,46 | 2,58% | 4.802,00 |
| 19.12.2025 | 25,24 | 25,25 | 24,75 | 24,82 | -0,80% | 4.425,00 |
| 18.12.2025 | 24,69 | 25,24 | 24,53 | 25,02 | 3,65% | 9.097,00 |
| 17.12.2025 | 24,56 | 24,82 | 24,14 | 24,14 | -1,91% | 155,00 |
| 16.12.2025 | 24,73 | 24,73 | 24,11 | 24,61 | 0,61% | 2.475,00 |