15,600€
-0,64%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 15,75 | 15,85 | 15,65 | 15,75 | 0,32% | - |
| 09.09.2026 | 15,75 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 08.09.2026 | 16,10 | 16,50 | 15,70 | 15,80 | 0,32% | - |
| 07.09.2026 | 15,85 | 15,85 | 15,75 | 15,75 | -0,94% | - |
| 04.09.2026 | 16,10 | 16,10 | 15,75 | 15,90 | -2,45% | - |
| 03.09.2026 | 16,00 | 16,30 | 15,90 | 16,30 | 2,52% | 380,00 |
| 02.09.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 2.754,00 |
| 01.09.2026 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | 5.008,00 |
| 31.08.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 600,00 |
| 28.08.2026 | 15,50 | 15,65 | 15,40 | 15,60 | 1,30% | - |
| 27.08.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | 900,00 |
| 26.08.2026 | 15,90 | 15,90 | 15,70 | 15,70 | 0,64% | 307,00 |
| 25.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 90,00 |
| 24.08.2026 | 15,90 | 15,90 | 15,60 | 15,60 | 0,65% | 6.739,00 |
| 21.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 350,00 |
| 20.08.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 19.08.2026 | 15,55 | 15,80 | 15,50 | 15,70 | 1,29% | - |
| 18.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 20,00 |
| 17.08.2026 | 15,20 | 15,25 | 14,85 | 15,00 | -1,32% | - |
| 14.08.2026 | 15,05 | 15,20 | 15,05 | 15,20 | -0,65% | - |
| 13.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 10,00 |
| 12.08.2026 | 15,15 | 15,20 | 15,00 | 15,10 | 0,00% | - |
| 11.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 40,00 |
| 10.08.2026 | 15,45 | 15,50 | 15,05 | 15,10 | 0,67% | - |
| 07.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 630,00 |
| 06.08.2026 | 14,85 | 14,95 | 14,60 | 14,80 | 2,78% | - |
| 05.08.2026 | 14,40 | 14,55 | 14,35 | 14,40 | 0,00% | - |
| 04.08.2026 | 14,65 | 14,65 | 14,20 | 14,40 | -5,88% | - |
| 03.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 567,00 |
| 31.07.2026 | 15,05 | 15,05 | 14,80 | 14,80 | -1,00% | - |
| 30.07.2026 | 15,55 | 15,55 | 14,70 | 14,95 | -2,92% | - |
| 28.07.2026 | 15,35 | 15,60 | 15,25 | 15,40 | 0,00% | - |
| 27.07.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 1,65% | 1.800,00 |
| 24.07.2026 | 15,05 | 15,15 | 15,05 | 15,15 | 3,06% | - |
| 23.07.2026 | 14,65 | 14,85 | 14,65 | 14,70 | -1,67% | - |
| 22.07.2026 | 14,75 | 15,00 | 14,75 | 14,95 | -0,33% | - |
| 21.07.2026 | 15,00 | 15,10 | 14,90 | 15,00 | 1,35% | - |
| 20.07.2026 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | 274,00 |
| 17.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | 180,00 |
| 16.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 297,00 |
| 15.07.2026 | 14,35 | 14,40 | 14,20 | 14,30 | -0,69% | - |
| 14.07.2026 | 14,45 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 13.07.2026 | 14,50 | 14,60 | 14,35 | 14,50 | 0,00% | - |
| 10.07.2026 | 14,55 | 14,55 | 14,45 | 14,50 | 0,00% | - |
| 09.07.2026 | 14,65 | 14,70 | 14,50 | 14,50 | -1,36% | - |
| 08.07.2026 | 14,85 | 14,85 | 14,45 | 14,70 | -1,01% | - |
| 07.07.2026 | 14,80 | 15,00 | 14,65 | 14,85 | -0,34% | - |
| 06.07.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 2,76% | 201,00 |
| 02.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 220,00 |
| 01.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 3,00 |
| 30.06.2026 | 14,05 | 14,15 | 13,90 | 13,90 | 0,72% | - |
| 29.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 1,00 |
| 26.06.2026 | 13,80 | 14,00 | 13,75 | 14,00 | 1,45% | - |
| 25.06.2026 | 13,85 | 13,90 | 13,70 | 13,80 | -1,43% | - |
| 24.06.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,82% | - |
| 23.06.2026 | 13,50 | 13,80 | 13,40 | 13,75 | 1,48% | - |
| 22.06.2026 | 13,60 | 13,60 | 13,35 | 13,55 | -0,37% | - |
| 19.06.2026 | 13,60 | 13,65 | 13,60 | 13,60 | -0,73% | - |
| 18.06.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 2,62% | 159,00 |
| 17.06.2026 | 13,50 | 13,50 | 13,25 | 13,35 | -0,37% | - |
| 16.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | 1,00 |
| 15.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 3,00 |
| 12.06.2026 | 13,70 | 13,80 | 13,65 | 13,70 | 0,00% | - |
| 11.06.2026 | 13,65 | 13,80 | 13,55 | 13,70 | 0,00% | - |
| 10.06.2026 | 13,60 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 09.06.2026 | 13,65 | 13,65 | 13,40 | 13,50 | -1,10% | - |
| 08.06.2026 | 13,50 | 13,80 | 13,50 | 13,65 | 1,87% | - |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 1.400,00 |
| 04.06.2026 | 13,00 | 13,30 | 12,95 | 13,30 | 2,31% | - |
| 03.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 7,00 |
| 02.06.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 01.06.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -3,68% | 254,00 |
| 29.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 2.700,00 |
| 28.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 81,00 |
| 27.05.2026 | 13,90 | 14,00 | 13,70 | 13,90 | 1,46% | - |
| 26.05.2026 | 13,75 | 13,80 | 13,35 | 13,70 | -2,84% | - |
| 25.05.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 2,17% | - |
| 22.05.2026 | 13,70 | 13,90 | 13,70 | 13,80 | -2,82% | 2.471,00 |
| 21.05.2026 | 14,35 | 14,35 | 14,00 | 14,20 | -0,70% | - |
| 20.05.2026 | 14,30 | 14,40 | 14,25 | 14,30 | 0,00% | - |
| 19.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 150,00 |
| 18.05.2026 | 14,00 | 14,20 | 14,00 | 14,20 | -2,07% | 650,00 |
| 15.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 2,00 |
| 14.05.2026 | 14,25 | 14,35 | 14,20 | 14,20 | 0,71% | - |
| 13.05.2026 | 14,00 | 14,30 | 13,65 | 14,10 | 0,71% | - |
| 12.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 3.500,00 |
| 11.05.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -1,07% | 6.293,00 |
| 08.05.2026 | 14,20 | 14,20 | 14,00 | 14,05 | -1,06% | - |
| 07.05.2026 | 14,25 | 14,55 | 14,20 | 14,20 | -0,70% | - |
| 06.05.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 1,06% | 212,00 |
| 05.05.2026 | 14,20 | 14,30 | 14,10 | 14,15 | 0,35% | - |
| 04.05.2026 | 14,40 | 14,40 | 14,10 | 14,10 | -1,05% | 211,00 |
| 30.04.2026 | 13,85 | 14,35 | 13,85 | 14,25 | 1,79% | - |
| 29.04.2026 | 14,05 | 14,05 | 13,90 | 14,00 | -0,71% | - |
| 28.04.2026 | 14,00 | 14,25 | 13,95 | 14,10 | -0,70% | - |
| 27.04.2026 | 13,90 | 14,20 | 13,70 | 14,20 | 0,00% | 2.625,00 |
| 24.04.2026 | 14,25 | 14,35 | 14,15 | 14,20 | 0,00% | - |
| 23.04.2026 | 14,10 | 14,35 | 14,10 | 14,20 | 0,00% | - |
| 22.04.2026 | 14,55 | 14,55 | 14,10 | 14,20 | -2,74% | - |
| 21.04.2026 | 14,95 | 14,95 | 14,50 | 14,60 | -2,01% | - |