12,250€
0,41%
Echtzeit-Aktienkurs Takeda Pharmaceutical Company Limited
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 11,75 | 11,75 | 11,30 | 11,40 | -2,56% | - |
| 29.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 30,00 |
| 28.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 2.450,00 |
| 27.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 35,00 |
| 24.10.2025 | 12,15 | 12,15 | 11,95 | 12,05 | -0,41% | - |
| 23.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 6,00 |
| 22.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 9.883,00 |
| 21.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 4.280,00 |
| 20.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 6.660,00 |
| 17.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 1,00 |
| 16.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 23.073,00 |
| 15.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 3,00 |
| 14.10.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | 7.431,00 |
| 13.10.2025 | 12,80 | 13,80 | 11,50 | 11,50 | -2,54% | 4.790,00 |
| 10.10.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -4,07% | 1.262,00 |
| 09.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 1.210,00 |
| 08.10.2025 | 12,45 | 12,50 | 12,30 | 12,35 | -1,20% | - |
| 07.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 7.117,00 |
| 03.10.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 0,40% | 472,00 |
| 02.10.2025 | 12,55 | 12,60 | 12,40 | 12,45 | -2,73% | - |
| 01.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 161,00 |
| 29.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 1,00 |
| 26.09.2025 | 12,55 | 12,70 | 12,50 | 12,60 | 0,00% | - |
| 25.09.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 23.09.2025 | 12,70 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 22.09.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 831,00 |
| 19.09.2025 | 12,60 | 12,80 | 12,60 | 12,70 | -0,39% | 4.853,00 |
| 18.09.2025 | 12,85 | 12,85 | 12,60 | 12,75 | -0,39% | - |
| 17.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 8.450,00 |
| 16.09.2025 | 12,85 | 12,90 | 12,75 | 12,80 | -1,54% | - |
| 15.09.2025 | 13,10 | 13,10 | 12,70 | 13,00 | 0,00% | 91,00 |
| 12.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 400,00 |
| 10.09.2025 | 13,00 | 13,15 | 12,90 | 13,05 | 1,16% | 150,00 |
| 09.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 08.09.2025 | 13,15 | 13,40 | 12,75 | 12,90 | -1,90% | - |
| 05.09.2025 | 13,00 | 13,20 | 13,00 | 13,15 | 1,15% | - |
| 04.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 86,00 |
| 03.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 622,00 |
| 02.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | 1.917,00 |
| 01.09.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | 12,00 |
| 29.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 10,00 |
| 28.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 2.105,00 |
| 27.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | 6.400,00 |
| 26.08.2025 | 12,85 | 12,85 | 12,65 | 12,75 | -1,16% | - |
| 25.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 400,00 |
| 22.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 40,00 |
| 21.08.2025 | 13,30 | 13,30 | 13,10 | 13,20 | -1,49% | - |
| 20.08.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 2,68% | 103,00 |
| 19.08.2025 | 13,00 | 13,10 | 12,95 | 13,05 | 0,38% | - |
| 18.08.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 15.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 2,00 |
| 14.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 100,00 |
| 13.08.2025 | 12,50 | 12,70 | 12,50 | 12,60 | 1,61% | - |
| 12.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 2.430,00 |
| 11.08.2025 | 12,40 | 12,50 | 12,40 | 12,45 | 2,05% | - |
| 08.08.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 231,00 |
| 07.08.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | 4,00 |
| 06.08.2025 | 12,60 | 12,60 | 12,20 | 12,20 | 1,67% | 87,00 |
| 05.08.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | 11.000,00 |
| 04.08.2025 | 12,10 | 12,40 | 12,10 | 12,20 | 0,83% | 66,00 |
| 01.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 11,00 |
| 31.07.2025 | 12,00 | 12,10 | 11,90 | 11,90 | -0,83% | 8.749,00 |
| 30.07.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -2,44% | 4.618,00 |
| 29.07.2025 | 12,20 | 12,70 | 12,20 | 12,30 | 0,00% | 1.235,00 |
| 28.07.2025 | 12,40 | 12,60 | 12,30 | 12,30 | 0,00% | 5.084,00 |
| 25.07.2025 | 12,50 | 12,50 | 12,20 | 12,30 | -3,15% | - |
| 24.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 5,00 |
| 23.07.2025 | 12,60 | 12,65 | 12,40 | 12,55 | 1,21% | - |
| 22.07.2025 | 12,35 | 12,45 | 12,10 | 12,40 | 0,40% | - |
| 21.07.2025 | 12,40 | 12,60 | 12,35 | 12,35 | -1,98% | - |
| 18.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 4,00 |
| 17.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 230,00 |
| 16.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 1,00 |
| 15.07.2025 | 13,10 | 13,10 | 12,70 | 12,70 | -1,55% | 4,00 |
| 14.07.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 2,79% | 240,00 |
| 11.07.2025 | 12,70 | 12,80 | 12,50 | 12,55 | -0,79% | - |
| 10.07.2025 | 12,85 | 12,90 | 12,60 | 12,65 | -2,69% | - |