16,250€
0,31%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,80 | 16,20 | 15,80 | 16,20 | -1,22% | 145,00 |
| 01.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | 2,00 |
| 31.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 500,00 |
| 30.03.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 2.763,00 |
| 27.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 1,00 |
| 26.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 468,00 |
| 25.03.2026 | 15,55 | 15,85 | 15,55 | 15,80 | 1,61% | - |
| 24.03.2026 | 15,40 | 15,55 | 15,30 | 15,55 | 0,97% | - |
| 23.03.2026 | 15,35 | 15,70 | 15,10 | 15,40 | -0,65% | - |
| 20.03.2026 | 15,65 | 15,75 | 15,50 | 15,50 | 0,65% | - |
| 19.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,22% | 3,00 |
| 18.03.2026 | 15,95 | 16,05 | 15,60 | 15,75 | -1,25% | - |
| 17.03.2026 | 15,80 | 16,05 | 15,80 | 15,95 | -0,31% | - |
| 16.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | 2,00 |
| 13.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 59,00 |
| 12.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 150,00 |
| 11.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 250,00 |
| 10.03.2026 | 15,60 | 15,70 | 15,50 | 15,70 | 2,61% | - |
| 09.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 46,00 |
| 06.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 29,00 |
| 05.03.2026 | 15,65 | 15,65 | 15,30 | 15,30 | -2,55% | - |
| 04.03.2026 | 15,45 | 15,70 | 15,45 | 15,70 | 2,28% | - |
| 03.03.2026 | 15,65 | 15,65 | 14,95 | 15,35 | -2,23% | - |
| 02.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | 18,00 |
| 27.02.2026 | 15,65 | 15,90 | 15,55 | 15,80 | 1,94% | - |
| 26.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 100,00 |
| 25.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 3,00 |
| 24.02.2026 | 15,80 | 15,85 | 15,70 | 15,80 | 0,64% | - |
| 23.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 628,00 |
| 20.02.2026 | 15,90 | 16,00 | 15,70 | 15,80 | 1,94% | - |
| 19.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 1,00 |
| 18.02.2026 | 15,50 | 15,95 | 15,45 | 15,70 | 1,95% | - |
| 17.02.2026 | 15,45 | 15,55 | 15,40 | 15,40 | -3,14% | - |
| 16.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | 2,00 |
| 13.02.2026 | 15,45 | 15,60 | 15,35 | 15,50 | 0,00% | - |
| 12.02.2026 | 15,45 | 15,50 | 15,35 | 15,50 | 1,31% | - |
| 11.02.2026 | 15,00 | 15,30 | 14,80 | 15,30 | 0,99% | 1.259,00 |
| 10.02.2026 | 14,90 | 15,15 | 14,85 | 15,15 | 1,68% | - |
| 09.02.2026 | 14,60 | 14,90 | 14,60 | 14,90 | -1,97% | 160,00 |
| 06.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 68,00 |
| 05.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 1,00 |
| 04.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 212,00 |
| 03.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 70,00 |
| 02.02.2026 | 14,70 | 14,80 | 14,30 | 14,80 | 3,50% | 846,00 |
| 30.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 146,00 |
| 29.01.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 2,86% | 1.670,00 |
| 28.01.2026 | 14,10 | 14,10 | 13,90 | 14,00 | 0,00% | - |
| 27.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 55,00 |
| 26.01.2026 | 13,70 | 14,00 | 13,70 | 13,85 | -1,07% | - |
| 23.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | 5,00 |
| 22.01.2026 | 13,80 | 13,80 | 13,55 | 13,65 | 0,37% | - |
| 21.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 219,00 |
| 20.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | 1,00 |
| 19.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 2,00 |
| 16.01.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -3,47% | - |
| 15.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 8,00 |
| 14.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 4,44% | - |
| 13.01.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | 9,00 |
| 12.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 30,00 |
| 09.01.2026 | 14,05 | 14,10 | 13,90 | 14,00 | 0,00% | - |
| 08.01.2026 | 13,50 | 14,00 | 13,50 | 14,00 | 3,70% | 900,00 |
| 07.01.2026 | 13,70 | 13,70 | 13,50 | 13,50 | 3,05% | 525,00 |
| 06.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | 151,00 |
| 05.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 151,00 |
| 02.01.2026 | 13,10 | 13,50 | 13,10 | 13,50 | 2,27% | 110,00 |
| 30.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 5,00 |
| 29.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 1.758,00 |
| 23.12.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 2,34% | 6.018,00 |
| 22.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 900,00 |
| 19.12.2025 | 12,65 | 12,80 | 12,60 | 12,75 | 1,19% | - |
| 18.12.2025 | 12,50 | 12,60 | 12,30 | 12,60 | 2,02% | 3.967,00 |
| 17.12.2025 | 12,20 | 12,35 | 12,20 | 12,35 | 0,41% | - |
| 16.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 911,00 |
| 15.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 3,00 |
| 12.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 7.850,00 |
| 11.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 175,00 |
| 10.12.2025 | 12,30 | 12,30 | 12,25 | 12,30 | 0,82% | - |
| 08.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 5,00 |
| 05.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 1.048,00 |
| 04.12.2025 | 12,20 | 12,35 | 12,15 | 12,30 | 0,82% | - |
| 02.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 1,00 |
| 01.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 11,00 |
| 28.11.2025 | 12,55 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 26.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 35,00 |
| 25.11.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 2,46% | 1.016,00 |
| 24.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 290,00 |
| 21.11.2025 | 12,20 | 12,25 | 12,20 | 12,25 | 0,41% | - |
| 19.11.2025 | 12,15 | 12,30 | 12,10 | 12,20 | 0,83% | - |
| 18.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 91,00 |
| 17.11.2025 | 12,40 | 12,40 | 12,10 | 12,20 | 1,67% | 154,00 |
| 14.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 1,00 |
| 13.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 100,00 |
| 11.11.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | 331,00 |
| 10.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 550,00 |
| 07.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | 110,00 |
| 06.11.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 0,00% | - |
| 05.11.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 3,04% | - |
| 04.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 214,00 |
| 03.11.2025 | 11,80 | 11,80 | 11,50 | 11,60 | -0,85% | 4.808,00 |
| 31.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | 240,00 |