13,000€
0,39%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,95 | 13,05 | 12,80 | 13,05 | 0,77% | 100,00 |
| 04.11.2024 | 12,85 | 12,95 | 12,70 | 12,95 | 2,78% | - |
| 01.11.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -1,95% | 14,00 |
| 31.10.2024 | 12,75 | 13,00 | 12,65 | 12,85 | 0,78% | - |
| 30.10.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -0,78% | - |
| 29.10.2024 | 12,75 | 13,00 | 12,65 | 12,85 | 2,39% | - |
| 28.10.2024 | 12,55 | 12,65 | 12,45 | 12,55 | 0,40% | - |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 125,00 |
| 24.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 78,00 |
| 23.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 250,00 |
| 22.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 3.850,00 |
| 21.10.2024 | 13,15 | 13,25 | 13,05 | 13,05 | -0,76% | - |
| 18.10.2024 | 13,10 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 17.10.2024 | 12,95 | 13,15 | 12,95 | 13,15 | 1,94% | - |
| 16.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 20,00 |
| 15.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 3,00 |
| 14.10.2024 | 13,05 | 13,15 | 12,95 | 13,15 | 0,77% | - |
| 11.10.2024 | 13,05 | 13,10 | 12,90 | 13,05 | 0,00% | - |
| 10.10.2024 | 13,00 | 13,10 | 13,00 | 13,05 | 1,16% | - |
| 09.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | 1.400,00 |
| 08.10.2024 | 13,00 | 13,10 | 12,95 | 13,05 | -0,38% | - |
| 07.10.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -0,38% | 55,00 |
| 04.10.2024 | 12,95 | 13,25 | 12,90 | 13,15 | 1,54% | - |
| 03.10.2024 | 12,95 | 13,00 | 12,85 | 12,95 | 1,97% | - |
| 02.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 1,00 |
| 01.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 12,00 |
| 30.09.2024 | 13,05 | 13,05 | 12,75 | 12,75 | -2,67% | - |
| 27.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 3,00 |
| 26.09.2024 | 13,15 | 13,20 | 12,95 | 13,05 | 0,38% | - |
| 25.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 60,00 |
| 24.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | 352,00 |
| 23.09.2024 | 13,25 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 20.09.2024 | 13,40 | 13,40 | 13,25 | 13,25 | -0,75% | - |
| 19.09.2024 | 13,45 | 13,45 | 13,25 | 13,35 | 1,91% | - |
| 18.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 100,00 |
| 17.09.2024 | 13,35 | 13,55 | 13,35 | 13,35 | -0,37% | - |
| 16.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | 3,00 |
| 13.09.2024 | 13,35 | 13,45 | 13,15 | 13,25 | -1,85% | - |
| 12.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 12,00 |
| 11.09.2024 | 13,35 | 13,55 | 13,35 | 13,45 | 0,37% | - |
| 10.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 610,00 |
| 09.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | 152,00 |
| 06.09.2024 | 13,40 | 13,45 | 13,30 | 13,35 | -0,74% | - |
| 05.09.2024 | 13,55 | 13,55 | 13,35 | 13,45 | -0,74% | - |
| 04.09.2024 | 13,40 | 13,55 | 13,35 | 13,55 | 1,88% | - |
| 03.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 1,00 |
| 02.09.2024 | 13,60 | 13,60 | 13,10 | 13,10 | -2,24% | 685,00 |
| 30.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 80,00 |
| 29.08.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 1,12% | 463,00 |
| 28.08.2024 | 13,45 | 13,55 | 13,30 | 13,45 | 1,13% | - |
| 27.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 659,00 |
| 26.08.2024 | 13,45 | 13,55 | 13,25 | 13,25 | -1,49% | - |
| 23.08.2024 | 13,40 | 13,50 | 13,35 | 13,45 | 0,75% | - |
| 22.08.2024 | 13,55 | 13,55 | 13,35 | 13,35 | 0,38% | - |
| 21.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 80,00 |
| 20.08.2024 | 13,25 | 13,35 | 13,20 | 13,25 | 0,38% | - |
| 19.08.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,38% | 1.192,00 |
| 16.08.2024 | 13,10 | 13,15 | 12,95 | 13,15 | -1,13% | - |
| 15.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 3,00 |
| 14.08.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 1,56% | 1.939,00 |
| 13.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 20,00 |
| 12.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 3,00 |
| 09.08.2024 | 12,75 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 08.08.2024 | 12,65 | 12,75 | 12,40 | 12,75 | 0,39% | - |
| 07.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,67% | 279,00 |
| 06.08.2024 | 12,75 | 12,75 | 12,15 | 12,25 | -0,41% | - |
| 05.08.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -2,38% | 310,00 |
| 02.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 1,00 |
| 01.08.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -1,17% | 1.075,00 |
| 31.07.2024 | 12,60 | 13,45 | 12,35 | 12,85 | 1,58% | - |
| 30.07.2024 | 12,65 | 12,70 | 12,55 | 12,65 | -0,39% | - |
| 29.07.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 53,00 |
| 26.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 502,00 |
| 25.07.2024 | 12,55 | 12,75 | 12,55 | 12,55 | -0,40% | - |
| 24.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 200,00 |
| 23.07.2024 | 12,35 | 12,85 | 12,35 | 12,55 | 1,21% | - |
| 22.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 3,00 |
| 19.07.2024 | 12,35 | 12,45 | 12,15 | 12,25 | -0,41% | - |
| 18.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 400,00 |
| 17.07.2024 | 12,50 | 12,50 | 12,40 | 12,50 | 2,04% | 1.140,00 |
| 16.07.2024 | 12,35 | 12,35 | 12,15 | 12,25 | -0,41% | - |
| 15.07.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 503,00 |
| 12.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 200,00 |
| 11.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 20,00 |
| 10.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 10,00 |
| 09.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 4,00 |
| 08.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 3,00 |
| 05.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 1.000,00 |
| 04.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | 1.500,00 |
| 03.07.2024 | 12,15 | 12,15 | 12,10 | 12,15 | 0,41% | - |
| 02.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 1.250,00 |
| 01.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 11,00 |
| 28.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 55,00 |
| 27.06.2024 | 12,05 | 12,15 | 12,00 | 12,05 | -0,82% | - |
| 26.06.2024 | 12,15 | 12,15 | 12,05 | 12,15 | -0,41% | - |
| 25.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 1.250,00 |
| 24.06.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 1,27% | 131,00 |
| 21.06.2024 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 20.06.2024 | 11,75 | 11,85 | 11,75 | 11,75 | 0,00% | - |
| 19.06.2024 | 11,75 | 11,85 | 11,75 | 11,75 | -1,26% | - |