12,200€
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,25 | 12,30 | 12,05 | 12,15 | -0,41% | - |
| 16.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 250,00 |
| 15.05.2024 | 12,60 | 12,60 | 12,20 | 12,20 | -0,81% | 4,00 |
| 14.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 200,00 |
| 13.05.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | 92,00 |
| 10.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | 1,00 |
| 09.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 1,00 |
| 08.05.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 578,00 |
| 07.05.2024 | 12,60 | 12,60 | 12,20 | 12,20 | -3,94% | 4,00 |
| 06.05.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 2,01% | 205,00 |
| 03.05.2024 | 12,45 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 02.05.2024 | 12,40 | 12,50 | 12,40 | 12,40 | 0,81% | 2.958,00 |
| 30.04.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,41% | 999,00 |
| 29.04.2024 | 12,15 | 12,45 | 12,15 | 12,25 | 0,41% | - |
| 26.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 4,00 |
| 25.04.2024 | 12,40 | 12,40 | 12,00 | 12,20 | -2,40% | 565,00 |
| 24.04.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,40% | 215,00 |
| 23.04.2024 | 12,55 | 12,60 | 12,45 | 12,55 | 0,00% | - |
| 22.04.2024 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 19.04.2024 | 12,25 | 12,45 | 12,25 | 12,45 | 0,81% | - |
| 18.04.2024 | 12,40 | 12,45 | 12,35 | 12,35 | 0,41% | - |
| 17.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | 51,00 |
| 16.04.2024 | 12,35 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 15.04.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -1,20% | 55,00 |
| 12.04.2024 | 12,65 | 12,75 | 12,55 | 12,55 | -0,40% | - |
| 11.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 20,00 |
| 10.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 305,00 |
| 09.04.2024 | 12,55 | 12,65 | 12,55 | 12,55 | 0,40% | - |
| 08.04.2024 | 12,60 | 12,70 | 12,50 | 12,50 | -0,79% | 10,00 |
| 05.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 50,00 |
| 04.04.2024 | 12,30 | 12,50 | 12,30 | 12,50 | -1,57% | 33,00 |
| 03.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 100,00 |
| 02.04.2024 | 12,90 | 13,00 | 12,80 | 12,80 | -0,78% | 109,00 |
| 28.03.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -3,01% | 206,00 |
| 27.03.2024 | 12,80 | 13,30 | 12,80 | 13,30 | 0,38% | 7.455,00 |
| 26.03.2024 | 13,30 | 13,70 | 13,20 | 13,25 | 1,15% | - |
| 25.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 92,00 |
| 22.03.2024 | 13,40 | 13,65 | 13,25 | 13,35 | 0,38% | - |
| 21.03.2024 | 13,70 | 13,70 | 13,30 | 13,30 | 0,00% | 245,00 |
| 20.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 10,00 |
| 19.03.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -1,12% | 11,00 |
| 18.03.2024 | 13,35 | 13,45 | 13,25 | 13,45 | -0,37% | - |
| 15.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 2,00 |
| 14.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 500,00 |
| 13.03.2024 | 13,30 | 13,35 | 13,15 | 13,15 | -0,38% | - |
| 12.03.2024 | 13,20 | 13,25 | 13,15 | 13,20 | -0,75% | - |
| 11.03.2024 | 13,55 | 13,55 | 13,25 | 13,30 | -1,85% | - |
| 08.03.2024 | 13,55 | 13,60 | 13,35 | 13,55 | -0,37% | - |
| 07.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 2,00 |
| 06.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 20,00 |
| 05.03.2024 | 13,35 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 04.03.2024 | 13,45 | 13,45 | 13,25 | 13,35 | -1,11% | - |
| 01.03.2024 | 13,70 | 13,70 | 13,50 | 13,50 | 1,50% | 23,00 |
| 29.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | 20,00 |
| 28.02.2024 | 13,65 | 13,75 | 13,50 | 13,55 | -1,81% | - |
| 27.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | 155,00 |
| 26.02.2024 | 13,60 | 13,80 | 13,55 | 13,65 | 0,74% | - |
| 23.02.2024 | 13,55 | 13,60 | 13,20 | 13,55 | -1,09% | - |
| 22.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 4,00 |
| 21.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 73,00 |
| 20.02.2024 | 13,60 | 13,75 | 13,55 | 13,75 | 1,48% | - |
| 19.02.2024 | 13,60 | 13,60 | 13,55 | 13,55 | 0,37% | - |
| 16.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | 250,00 |
| 15.02.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 2,96% | 302,00 |
| 14.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 446,00 |
| 13.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 60,00 |
| 12.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 100,00 |
| 09.02.2024 | 13,40 | 13,40 | 13,20 | 13,20 | 1,54% | 578,00 |
| 08.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 47,00 |
| 07.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,66% | 452,00 |
| 06.02.2024 | 12,90 | 13,15 | 12,90 | 13,15 | 1,15% | - |
| 05.02.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -1,89% | 51,00 |
| 02.02.2024 | 13,40 | 13,45 | 13,15 | 13,25 | 0,38% | - |
| 01.02.2024 | 13,80 | 13,80 | 13,20 | 13,20 | -2,58% | 18,00 |
| 31.01.2024 | 13,65 | 13,80 | 13,45 | 13,55 | 0,74% | - |
| 30.01.2024 | 13,60 | 13,65 | 13,35 | 13,45 | -2,54% | - |
| 29.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 20,00 |
| 26.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 360,00 |
| 25.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 300,00 |
| 24.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 20,00 |
| 23.01.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -1,83% | 528,00 |
| 22.01.2024 | 13,55 | 13,65 | 13,45 | 13,65 | 1,11% | - |
| 19.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | 1,00 |
| 18.01.2024 | 13,65 | 13,70 | 13,50 | 13,65 | 1,11% | - |
| 17.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,53% | 30,00 |
| 16.01.2024 | 13,80 | 13,85 | 13,65 | 13,85 | -0,36% | - |
| 15.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 2,00 |
| 12.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 38,00 |
| 11.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 300,00 |
| 10.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | 16,00 |
| 09.01.2024 | 13,50 | 13,65 | 13,45 | 13,45 | -1,10% | - |
| 08.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 2,00 |
| 05.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 1,00 |
| 04.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,66% | 28,00 |
| 03.01.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 1,94% | - |
| 02.01.2024 | 13,20 | 13,20 | 12,90 | 12,90 | 0,39% | 16,00 |
| 29.12.2023 | 12,90 | 12,95 | 12,85 | 12,85 | 0,39% | - |
| 28.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 140,00 |
| 27.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 300,00 |
| 22.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 3,00 |