12,850€
-1,15%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 2.696,00 |
| 08.07.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 152,00 |
| 07.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 2,00 |
| 04.07.2025 | 12,95 | 13,00 | 12,90 | 12,90 | -1,15% | - |
| 03.07.2025 | 13,10 | 13,30 | 13,00 | 13,05 | -0,38% | - |
| 02.07.2025 | 13,10 | 13,30 | 13,00 | 13,10 | 1,55% | - |
| 01.07.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -0,77% | 158,00 |
| 30.06.2025 | 13,00 | 13,00 | 12,70 | 13,00 | 2,36% | 5.150,00 |
| 27.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 795,00 |
| 26.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 1.200,00 |
| 25.06.2025 | 13,00 | 13,05 | 12,80 | 12,85 | -1,15% | - |
| 24.06.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 2,36% | 1.100,00 |
| 23.06.2025 | 12,70 | 12,70 | 12,60 | 12,70 | -2,31% | 12.074,00 |
| 20.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 1.176,00 |
| 19.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 1,00 |
| 18.06.2025 | 12,95 | 13,05 | 12,95 | 12,95 | 0,39% | - |
| 17.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 1,00 |
| 16.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 3,00 |
| 13.06.2025 | 13,20 | 13,25 | 13,15 | 13,15 | -1,13% | - |
| 12.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,38% | 7.731,00 |
| 11.06.2025 | 13,30 | 13,35 | 13,10 | 13,25 | -0,75% | - |
| 10.06.2025 | 13,20 | 13,35 | 13,10 | 13,35 | 1,14% | - |
| 09.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 2,00 |
| 06.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 637,00 |
| 05.06.2025 | 13,15 | 13,20 | 12,80 | 13,05 | -0,76% | - |
| 04.06.2025 | 13,15 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 03.06.2025 | 13,15 | 13,20 | 13,05 | 13,15 | 0,38% | - |
| 02.06.2025 | 13,20 | 13,20 | 13,00 | 13,10 | -1,13% | 92,00 |
| 30.05.2025 | 13,10 | 13,30 | 13,05 | 13,25 | 1,92% | - |
| 29.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 70,00 |
| 28.05.2025 | 12,95 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 27.05.2025 | 12,90 | 13,00 | 12,90 | 12,95 | 1,97% | - |
| 26.05.2025 | 12,60 | 12,70 | 12,50 | 12,70 | 0,00% | 5.502,00 |
| 23.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 175,00 |
| 22.05.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | 260,00 |
| 21.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 400,00 |
| 20.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 148,00 |
| 19.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 175,00 |
| 16.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 495,00 |
| 15.05.2025 | 12,80 | 12,80 | 12,40 | 12,50 | 1,63% | 1.003,00 |
| 14.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 10,00 |
| 13.05.2025 | 12,55 | 12,70 | 12,25 | 12,25 | -5,04% | - |
| 12.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 40,00 |
| 09.05.2025 | 12,70 | 13,00 | 12,70 | 12,75 | -2,67% | - |
| 08.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 1,00 |
| 07.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | 2,00 |
| 06.05.2025 | 13,55 | 13,60 | 13,35 | 13,35 | -0,37% | - |
| 05.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 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% | - |