13,600€
0,74%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 13,45 | 13,65 | 13,15 | 13,55 | 0,37% | 1.050,00 |
| 02.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 2.258,00 |
| 30.04.2025 | 13,40 | 13,45 | 13,25 | 13,45 | 0,00% | - |
| 29.04.2025 | 13,30 | 13,45 | 13,00 | 13,45 | 1,13% | - |
| 28.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 5.630,00 |
| 25.04.2025 | 13,25 | 13,25 | 13,05 | 13,25 | 0,00% | - |
| 24.04.2025 | 13,10 | 13,35 | 12,85 | 13,25 | -1,12% | - |
| 23.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 700,00 |
| 22.04.2025 | 13,50 | 13,50 | 13,30 | 13,30 | 3,10% | 900,00 |
| 17.04.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,39% | 151,00 |
| 16.04.2025 | 12,70 | 13,20 | 12,70 | 12,85 | -1,15% | - |
| 15.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,59% | 3,00 |
| 14.04.2025 | 12,35 | 12,70 | 12,35 | 12,55 | 2,87% | - |
| 11.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -4,69% | 182,00 |
| 10.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | 100,00 |
| 09.04.2025 | 12,50 | 13,15 | 12,35 | 13,15 | -1,13% | - |
| 08.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 700,00 |
| 07.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | 2,00 |
| 04.04.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -2,14% | 960,00 |
| 03.04.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 600,00 |
| 02.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 250,00 |
| 01.04.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 58,00 |
| 31.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | 330,00 |
| 28.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,78% | 14,00 |
| 27.03.2025 | 13,95 | 14,10 | 13,75 | 14,05 | 0,72% | - |
| 26.03.2025 | 14,00 | 14,00 | 13,80 | 13,95 | 0,00% | - |
| 25.03.2025 | 13,90 | 14,00 | 13,85 | 13,95 | 0,00% | - |
| 24.03.2025 | 14,10 | 14,10 | 13,85 | 13,95 | -0,71% | - |
| 21.03.2025 | 13,90 | 14,15 | 13,80 | 14,05 | 1,08% | - |
| 20.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | 3.100,00 |
| 19.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 150,00 |
| 18.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | 111,00 |
| 17.03.2025 | 13,90 | 13,90 | 13,60 | 13,90 | 1,09% | 84,00 |
| 14.03.2025 | 13,80 | 13,90 | 13,65 | 13,75 | -0,72% | - |
| 13.03.2025 | 13,65 | 13,95 | 13,65 | 13,85 | 1,09% | - |
| 12.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 135,00 |
| 11.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 71,00 |
| 10.03.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | 2.036,00 |
| 07.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 2,00 |
| 06.03.2025 | 13,90 | 14,00 | 13,80 | 13,95 | 0,00% | - |
| 05.03.2025 | 14,00 | 14,05 | 13,80 | 13,95 | -0,36% | - |
| 04.03.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | 1.926,00 |
| 03.03.2025 | 13,90 | 14,30 | 13,70 | 14,30 | 5,15% | 595,00 |
| 28.02.2025 | 13,70 | 13,70 | 13,50 | 13,60 | 1,49% | 4.570,00 |
| 27.02.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -1,83% | 1.471,00 |
| 26.02.2025 | 13,70 | 13,75 | 13,60 | 13,65 | -0,36% | - |
| 25.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 130,00 |
| 24.02.2025 | 13,50 | 13,50 | 13,40 | 13,50 | 0,37% | 1.539,00 |
| 21.02.2025 | 13,30 | 13,45 | 13,20 | 13,45 | 1,89% | - |
| 20.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 1.901,00 |
| 19.02.2025 | 13,30 | 13,30 | 13,10 | 13,15 | -1,50% | - |
| 18.02.2025 | 13,15 | 13,55 | 13,10 | 13,35 | 2,69% | - |
| 17.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 3,00 |
| 14.02.2025 | 13,05 | 13,05 | 12,85 | 12,95 | -0,38% | - |
| 13.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 34,00 |
| 12.02.2025 | 13,00 | 13,00 | 12,75 | 12,75 | -1,92% | - |
| 11.02.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -0,38% | 1.027,00 |
| 10.02.2025 | 13,10 | 13,15 | 13,05 | 13,05 | 0,38% | - |
| 07.02.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,38% | 77,00 |
| 06.02.2025 | 12,90 | 13,20 | 12,90 | 13,05 | 1,56% | - |
| 05.02.2025 | 12,80 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 04.02.2025 | 12,85 | 12,90 | 12,75 | 12,85 | -0,39% | - |
| 03.02.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 230,00 |
| 31.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 50,00 |
| 30.01.2025 | 12,80 | 13,35 | 12,80 | 13,15 | 2,33% | - |
| 29.01.2025 | 12,80 | 12,90 | 12,75 | 12,85 | 0,39% | - |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 4,00 |
| 27.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 145,00 |
| 24.01.2025 | 12,35 | 12,45 | 12,30 | 12,35 | -0,40% | - |
| 23.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 439,00 |
| 22.01.2025 | 12,60 | 12,60 | 12,35 | 12,35 | -1,59% | - |
| 21.01.2025 | 12,45 | 12,65 | 12,35 | 12,55 | 0,40% | - |
| 20.01.2025 | 12,55 | 12,55 | 12,40 | 12,50 | -0,79% | - |
| 17.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 460,00 |
| 16.01.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 71,00 |
| 15.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 3,00 |
| 14.01.2025 | 12,70 | 12,80 | 12,65 | 12,65 | -0,39% | - |
| 13.01.2025 | 12,70 | 12,80 | 12,70 | 12,70 | 0,40% | 1.617,00 |
| 10.01.2025 | 12,70 | 12,85 | 12,60 | 12,65 | -1,56% | - |
| 09.01.2025 | 12,85 | 12,85 | 12,80 | 12,85 | 0,00% | - |
| 08.01.2025 | 12,90 | 12,95 | 12,75 | 12,85 | -0,39% | - |
| 07.01.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 1,18% | 402,00 |
| 06.01.2025 | 12,85 | 12,85 | 12,65 | 12,75 | -1,16% | - |
| 03.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 215,00 |
| 02.01.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 1,57% | 522,00 |
| 30.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 146,00 |
| 27.12.2024 | 12,60 | 12,70 | 12,50 | 12,70 | 0,40% | 4.457,00 |
| 23.12.2024 | 12,55 | 12,65 | 12,55 | 12,65 | 1,20% | - |
| 20.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 225,00 |
| 19.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 2,00 |
| 18.12.2024 | 12,75 | 12,80 | 12,65 | 12,65 | 1,20% | - |
| 17.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 100,00 |
| 16.12.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -1,18% | 73,00 |
| 13.12.2024 | 12,85 | 12,90 | 12,75 | 12,75 | -0,78% | - |
| 12.12.2024 | 12,90 | 13,00 | 12,85 | 12,85 | -0,39% | - |
| 11.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 75,00 |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 1.207,00 |
| 09.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 2,00 |
| 06.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 37,00 |
| 05.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 25,00 |